Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.56 | 24.63 | 24.37 | 24.54 | 170,715 | -0.02(-0.08%) |
Feb 27, 2014 | 24.55 | 24.60 | 24.39 | 24.55 | 205,128 | -0.00(-0.01%) |
Feb 26, 2014 | 24.47 | 24.73 | 24.45 | 24.56 | 171,404 | +0.17(+0.68%) |
Feb 25, 2014 | 24.46 | 24.54 | 24.28 | 24.39 | 253,580 | -0.13(-0.53%) |
Feb 24, 2014 | 24.52 | 24.67 | 24.52 | 24.52 | 174,216 | +0.10(+0.39%) |
Feb 21, 2014 | 24.58 | 24.62 | 24.36 | 24.43 | 407,070 | -0.11(-0.43%) |
Feb 20, 2014 | 24.38 | 24.56 | 24.33 | 24.53 | 297,268 | +0.17(+0.68%) |
Feb 19, 2014 | 24.32 | 24.47 | 24.30 | 24.37 | 145,693 | -0.02(-0.09%) |
Feb 18, 2014 | 24.36 | 24.41 | 24.21 | 24.39 | 176,781 | +0.06(+0.26%) |
Feb 14, 2014 | 24.14 | 24.32 | 24.32 | 24.32 | 1,216,539 | +0.16(+0.65%) |
Feb 13, 2014 | 23.79 | 24.18 | 23.74 | 24.17 | 362,237 | +0.27(+1.14%) |
Feb 12, 2014 | 23.75 | 23.92 | 23.75 | 23.90 | 425,307 | +0.21(+0.88%) |
Feb 11, 2014 | 23.42 | 23.75 | 23.42 | 23.69 | 858,979 | +0.31(+1.31%) |
Feb 10, 2014 | 23.29 | 23.41 | 23.28 | 23.38 | 361,586 | +0.12(+0.51%) |
Feb 07, 2014 | 22.99 | 23.29 | 22.91 | 23.26 | 416,219 | +0.36(+1.58%) |
Feb 06, 2014 | 22.58 | 22.94 | 22.58 | 22.90 | 475,288 | +0.36(+1.59%) |
Feb 05, 2014 | 22.42 | 22.64 | 22.28 | 22.54 | 632,128 | +0.03(+0.13%) |
Feb 04, 2014 | 22.54 | 22.55 | 22.38 | 22.51 | 990,214 | +0.04(+0.17%) |
Feb 03, 2014 | 22.97 | 22.97 | 22.43 | 22.48 | 1,812,068 | -0.51(-2.24%) |
Jan 31, 2014 | 22.81 | 23.08 | 22.79 | 22.99 | 547,114 | -0.11(-0.46%) |
Jan 30, 2014 | 23.01 | 23.16 | 22.94 | 23.10 | 1,369,838 | +0.29(+1.26%) |
Jan 29, 2014 | 22.75 | 23.01 | 22.75 | 22.81 | 961,069 | -0.09(-0.38%) |
Jan 28, 2014 | 22.80 | 22.94 | 22.68 | 22.90 | 518,695 | +0.09(+0.41%) |
Jan 27, 2014 | 23.01 | 23.06 | 22.67 | 22.80 | 858,838 | -0.16(-0.70%) |
Jan 24, 2014 | 23.37 | 23.41 | 22.95 | 22.96 | 1,174,106 | -0.55(-2.33%) |
Jan 23, 2014 | 23.62 | 23.63 | 23.38 | 23.51 | 297,716 | -0.24(-1.00%) |
Jan 22, 2014 | 23.49 | 23.78 | 23.45 | 23.75 | 467,446 | +0.25(+1.07%) |
Jan 21, 2014 | 23.45 | 23.51 | 23.31 | 23.49 | 532,825 | +0.13(+0.55%) |
Jan 17, 2014 | 23.37 | 23.37 | 23.37 | 23.37 | 568,698 | -0.13(-0.54%) |
Jan 16, 2014 | 23.54 | 23.62 | 23.45 | 23.49 | 627,436 | -0.12(-0.51%) |
Jan 15, 2014 | 23.41 | 23.69 | 23.41 | 23.61 | 791,295 | +0.21(+0.89%) |
Jan 14, 2014 | 22.97 | 23.45 | 22.97 | 23.41 | 399,371 | +0.49(+2.15%) |
Jan 13, 2014 | 23.14 | 23.21 | 22.84 | 22.91 | 566,086 | -0.26(-1.13%) |
Jan 10, 2014 | 23.09 | 23.21 | 23.06 | 23.18 | 162,548 | +0.11(+0.46%) |
Jan 09, 2014 | 23.29 | 23.29 | 22.98 | 23.07 | 222,343 | -0.17(-0.74%) |
Jan 08, 2014 | 23.08 | 23.27 | 23.02 | 23.24 | 357,291 | +0.34(+1.49%) |
Jan 07, 2014 | 22.79 | 22.94 | 22.76 | 22.90 | 411,584 | +0.16(+0.69%) |
Jan 06, 2014 | 22.86 | 22.86 | 22.70 | 22.75 | 768,816 | -0.11(-0.49%) |
Jan 03, 2014 | 22.92 | 22.92 | 22.77 | 22.86 | 445,953 | -0.07(-0.29%) |
Jan 02, 2014 | 23.10 | 23.10 | 22.83 | 22.92 | 902,763 | -0.32(-1.38%) |
Dec 31, 2013 | 23.12 | 23.24 | 23.24 | 23.24 | 924,995 | +0.22(+0.94%) |
Dec 30, 2013 | 23.00 | 23.09 | 22.98 | 23.03 | 282,359 | +0.04(+0.17%) |
Dec 27, 2013 | 22.99 | 23.05 | 22.98 | 22.99 | 1,542,853 | +0.02(+0.08%) |
Dec 26, 2013 | 22.98 | 23.02 | 22.93 | 22.97 | 263,287 | +0.09(+0.39%) |
Dec 24, 2013 | 22.86 | 22.96 | 22.86 | 22.88 | 80,515 | +0.05(+0.22%) |
Dec 23, 2013 | 22.75 | 22.85 | 22.73 | 22.83 | 453,873 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.76 | 22.52 | 22.71 | 948,305 | +0.20(+0.89%) |
Dec 19, 2013 | 22.61 | 22.61 | 22.42 | 22.51 | 200,401 | -0.09(-0.41%) |
Dec 18, 2013 | 22.50 | 22.66 | 22.16 | 22.60 | 397,599 | +0.12(+0.53%) |
Dec 17, 2013 | 22.27 | 22.54 | 22.27 | 22.48 | 173,758 | +0.23(+1.05%) |
Dec 16, 2013 | 22.12 | 22.39 | 22.12 | 22.25 | 294,181 | +0.27(+1.23%) |
Dec 13, 2013 | 22.09 | 22.09 | 21.93 | 21.98 | 143,649 | -0.04(-0.20%) |
Dec 12, 2013 | 22.19 | 22.21 | 21.98 | 22.02 | 171,422 | -0.18(-0.82%) |
Dec 11, 2013 | 22.42 | 22.45 | 22.16 | 22.20 | 336,891 | -0.19(-0.87%) |
Dec 10, 2013 | 22.44 | 22.50 | 22.36 | 22.40 | 136,618 | -0.06(-0.27%) |
Dec 09, 2013 | 22.51 | 22.55 | 22.43 | 22.46 | 199,177 | +0.05(+0.23%) |
Dec 06, 2013 | 22.38 | 22.46 | 22.37 | 22.41 | 0 | +0.26(+1.17%) |
Dec 05, 2013 | 22.13 | 22.25 | 22.11 | 22.15 | 0 | +0.04(+0.20%) |
Dec 04, 2013 | 22.16 | 22.26 | 21.96 | 22.10 | 0 | -0.10(-0.46%) |
Dec 03, 2013 | 22.08 | 22.27 | 22.08 | 22.21 | 0 | +0.08(+0.35%) |