Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.06 | 24.59 | 23.75 | 24.59 | 2,554 | +0.53(+2.20%) |
Feb 27, 2014 | 24.31 | 24.72 | 23.00 | 24.06 | 12,934 | -0.23(-0.95%) |
Feb 26, 2014 | 24.25 | 24.33 | 24.24 | 24.29 | 1,860 | +0.08(+0.33%) |
Feb 25, 2014 | 24.14 | 24.21 | 24.14 | 24.21 | 1,423 | +0.20(+0.83%) |
Feb 24, 2014 | 24.02 | 24.09 | 23.87 | 24.01 | 27,428 | +0.14(+0.60%) |
Feb 21, 2014 | 23.62 | 23.87 | 23.62 | 23.87 | 1,051 | +0.18(+0.74%) |
Feb 20, 2014 | 23.30 | 23.69 | 23.30 | 23.69 | 5,984 | +0.09(+0.38%) |
Feb 19, 2014 | 23.30 | 23.65 | 23.30 | 23.60 | 5,309 | -0.01(-0.04%) |
Feb 18, 2014 | 23.28 | 23.65 | 22.20 | 23.61 | 12,041 | +0.34(+1.46%) |
Feb 14, 2014 | 23.50 | 23.27 | 23.27 | 23.27 | 9,100 | -0.02(-0.09%) |
Feb 13, 2014 | 23.18 | 23.38 | 23.17 | 23.29 | 4,712 | +0.22(+0.95%) |
Feb 12, 2014 | 22.75 | 23.10 | 22.75 | 23.07 | 2,290 | -0.10(-0.43%) |
Feb 11, 2014 | 22.75 | 23.47 | 22.75 | 23.17 | 6,890 | +0.08(+0.35%) |
Feb 10, 2014 | 23.43 | 23.43 | 23.09 | 23.09 | 2,613 | +0.03(+0.13%) |
Feb 07, 2014 | 23.10 | 23.10 | 23.05 | 23.06 | 2,968 | -0.01(-0.04%) |
Feb 06, 2014 | 22.99 | 23.49 | 22.99 | 23.07 | 10,736 | +0.19(+0.83%) |
Feb 05, 2014 | 22.87 | 22.88 | 22.87 | 22.88 | 1,735 | -0.00(-0.00%) |
Feb 04, 2014 | 22.70 | 22.91 | 22.70 | 22.88 | 4,704 | +0.20(+0.88%) |
Feb 03, 2014 | 22.21 | 22.75 | 22.20 | 22.68 | 2,801 | +0.18(+0.79%) |
Jan 31, 2014 | 22.10 | 22.55 | 22.10 | 22.50 | 533 | -0.04(-0.16%) |
Jan 30, 2014 | 22.28 | 22.54 | 22.23 | 22.54 | 7,281 | +0.17(+0.76%) |
Jan 29, 2014 | 22.32 | 22.37 | 22.28 | 22.37 | 2,380 | -0.15(-0.67%) |
Jan 28, 2014 | 22.53 | 22.53 | 22.46 | 22.52 | 2,104 | -0.02(-0.09%) |
Jan 27, 2014 | 22.50 | 22.54 | 22.47 | 22.54 | 800 | +0.04(+0.18%) |
Jan 24, 2014 | 22.45 | 22.50 | 22.41 | 22.50 | 3,217 | -0.06(-0.27%) |
Jan 23, 2014 | 22.56 | 22.56 | 22.56 | 22.56 | 71 | +0.00(+0.00%) |
Jan 22, 2014 | 22.56 | 22.56 | 22.48 | 22.56 | 1,630 | +0.03(+0.13%) |
Jan 21, 2014 | 22.76 | 22.76 | 22.52 | 22.53 | 6,137 | -0.51(-2.22%) |
Jan 17, 2014 | 22.94 | 23.04 | 23.04 | 23.04 | 800 | +0.02(+0.09%) |
Jan 16, 2014 | 23.10 | 23.10 | 23.02 | 23.02 | 3,130 | +0.06(+0.26%) |
Jan 15, 2014 | 22.70 | 22.99 | 22.70 | 22.96 | 6,230 | +0.25(+1.10%) |
Jan 14, 2014 | 22.64 | 22.71 | 22.64 | 22.71 | 820 | -0.03(-0.13%) |
Jan 13, 2014 | 22.28 | 22.75 | 22.28 | 22.74 | 3,300 | +0.33(+1.47%) |
Jan 10, 2014 | 22.56 | 22.60 | 22.41 | 22.41 | 2,513 | -0.04(-0.18%) |
Jan 09, 2014 | 22.30 | 22.46 | 22.30 | 22.45 | 2,091 | +0.02(+0.09%) |
Jan 08, 2014 | 22.43 | 22.45 | 22.37 | 22.43 | 3,675 | -0.09(-0.40%) |
Jan 07, 2014 | 22.55 | 22.68 | 22.52 | 22.52 | 2,658 | -0.19(-0.84%) |
Jan 06, 2014 | 22.67 | 22.71 | 22.66 | 22.71 | 2,056 | +0.03(+0.13%) |
Jan 03, 2014 | 22.52 | 22.68 | 22.52 | 22.68 | 3,082 | +0.01(+0.06%) |
Jan 02, 2014 | 22.50 | 22.81 | 22.50 | 22.67 | 5,699 | -0.14(-0.63%) |
Dec 31, 2013 | 23.10 | 22.81 | 22.81 | 22.81 | 1,800 | -0.42(-1.81%) |
Dec 30, 2013 | 23.22 | 23.23 | 23.22 | 23.23 | 300 | -0.04(-0.17%) |
Dec 27, 2013 | 23.23 | 23.30 | 23.23 | 23.27 | 800 | +0.08(+0.34%) |
Dec 26, 2013 | 23.40 | 23.40 | 23.19 | 23.19 | 2,035 | -0.30(-1.28%) |
Dec 24, 2013 | 23.49 | 23.49 | 23.49 | 23.49 | 72 | +0.00(+0.00%) |
Dec 23, 2013 | 23.57 | 23.60 | 23.49 | 23.49 | 4,927 | -0.20(-0.84%) |
Dec 20, 2013 | 23.62 | 23.72 | 23.61 | 23.69 | 11,808 | +0.17(+0.72%) |
Dec 19, 2013 | 23.39 | 23.52 | 23.39 | 23.52 | 4,235 | +0.11(+0.48%) |
Dec 18, 2013 | 23.75 | 23.76 | 23.41 | 23.41 | 1,684 | -0.25(-1.08%) |
Dec 17, 2013 | 23.57 | 23.69 | 23.57 | 23.66 | 5,168 | +0.17(+0.72%) |
Dec 16, 2013 | 23.43 | 23.49 | 23.43 | 23.49 | 4,188 | +0.07(+0.32%) |
Dec 13, 2013 | 23.25 | 23.42 | 23.25 | 23.42 | 1,045 | +0.00(+0.00%) |
Dec 12, 2013 | 23.34 | 23.42 | 23.32 | 23.42 | 10,061 | -0.27(-1.14%) |
Dec 11, 2013 | 23.62 | 23.69 | 23.53 | 23.69 | 1,191 | +0.09(+0.38%) |
Dec 10, 2013 | 23.77 | 23.77 | 23.56 | 23.60 | 8,254 | -0.12(-0.51%) |
Dec 09, 2013 | 23.53 | 23.73 | 23.53 | 23.72 | 3,516 | +0.39(+1.67%) |
Dec 06, 2013 | 23.35 | 23.35 | 23.33 | 23.33 | 1,714 | -0.06(-0.26%) |
Dec 05, 2013 | 23.46 | 23.46 | 23.35 | 23.39 | 1,900 | -0.07(-0.32%) |
Dec 04, 2013 | 23.37 | 23.50 | 23.37 | 23.46 | 900 | +0.10(+0.41%) |
Dec 03, 2013 | 23.25 | 23.43 | 23.25 | 23.37 | 9,549 | +0.07(+0.28%) |