Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.82 | 25.91 | 25.58 | 25.69 | 7,240 | -0.10(-0.40%) |
Feb 27, 2014 | 25.76 | 25.84 | 25.73 | 25.79 | 7,151 | +0.15(+0.59%) |
Feb 26, 2014 | 25.76 | 25.86 | 25.64 | 25.64 | 7,182 | +0.03(+0.12%) |
Feb 25, 2014 | 25.60 | 25.75 | 25.60 | 25.61 | 3,916 | -0.13(-0.49%) |
Feb 24, 2014 | 25.76 | 25.78 | 25.53 | 25.74 | 3,623 | +0.21(+0.81%) |
Feb 21, 2014 | 25.57 | 25.61 | 25.53 | 25.53 | 5,587 | +0.02(+0.09%) |
Feb 20, 2014 | 25.34 | 25.53 | 25.34 | 25.51 | 10,242 | +0.12(+0.48%) |
Feb 19, 2014 | 25.39 | 25.39 | 25.39 | 25.39 | 486 | +0.00(+0.00%) |
Feb 18, 2014 | 25.31 | 25.40 | 25.25 | 25.39 | 9,144 | +0.15(+0.58%) |
Feb 14, 2014 | 25.24 | 25.24 | 25.24 | 25.24 | 666 | +0.11(+0.44%) |
Feb 13, 2014 | 25.04 | 25.13 | 25.04 | 25.13 | 4,410 | +0.17(+0.68%) |
Feb 12, 2014 | 25.02 | 25.02 | 24.92 | 24.96 | 9,971 | +0.08(+0.33%) |
Feb 11, 2014 | 24.72 | 24.90 | 24.70 | 24.87 | 11,928 | +0.32(+1.29%) |
Feb 10, 2014 | 24.46 | 24.56 | 24.46 | 24.56 | 1,699 | +0.15(+0.63%) |
Feb 07, 2014 | 24.21 | 24.40 | 24.21 | 24.40 | 666 | +0.45(+1.88%) |
Feb 06, 2014 | 23.87 | 23.95 | 23.86 | 23.95 | 1,037 | +0.41(+1.75%) |
Feb 05, 2014 | 23.45 | 23.54 | 23.30 | 23.54 | 4,439 | -0.09(-0.39%) |
Feb 04, 2014 | 23.50 | 23.63 | 23.50 | 23.63 | 11,415 | +0.19(+0.81%) |
Feb 03, 2014 | 23.89 | 24.00 | 23.41 | 23.45 | 13,643 | -0.57(-2.36%) |
Jan 31, 2014 | 23.77 | 24.01 | 23.77 | 24.01 | 2,961 | -0.17(-0.69%) |
Jan 30, 2014 | 23.98 | 24.21 | 23.98 | 24.18 | 3,048 | +0.32(+1.33%) |
Jan 29, 2014 | 23.88 | 23.96 | 23.85 | 23.86 | 3,890 | -0.02(-0.07%) |
Jan 28, 2014 | 23.87 | 23.98 | 23.86 | 23.88 | 13,117 | +0.05(+0.21%) |
Jan 27, 2014 | 24.02 | 24.02 | 23.63 | 23.83 | 35,392 | -0.22(-0.92%) |
Jan 24, 2014 | 24.39 | 24.39 | 24.03 | 24.05 | 8,540 | -0.42(-1.72%) |
Jan 23, 2014 | 24.55 | 24.55 | 24.45 | 24.47 | 4,541 | -0.22(-0.88%) |
Jan 22, 2014 | 24.68 | 24.69 | 24.67 | 24.69 | 2,041 | +0.24(+0.96%) |
Jan 21, 2014 | 24.61 | 24.61 | 24.45 | 24.45 | 1,650 | -0.04(-0.15%) |
Jan 17, 2014 | 24.51 | 24.49 | 24.49 | 24.49 | 2,888 | -0.01(-0.04%) |
Jan 16, 2014 | 24.53 | 24.53 | 24.46 | 24.50 | 4,527 | +0.00(+0.01%) |
Jan 15, 2014 | 24.38 | 24.53 | 24.41 | 24.50 | 4,345 | +0.12(+0.49%) |
Jan 14, 2014 | 24.20 | 24.38 | 24.20 | 24.38 | 4,479 | +0.47(+1.95%) |
Jan 13, 2014 | 24.29 | 24.29 | 23.87 | 23.91 | 28,764 | -0.30(-1.24%) |
Jan 10, 2014 | 24.21 | 24.21 | 24.21 | 24.21 | 139 | +0.00(+0.00%) |
Jan 09, 2014 | 24.43 | 24.43 | 24.16 | 24.21 | 15,258 | -0.12(-0.48%) |
Jan 08, 2014 | 24.28 | 24.33 | 24.28 | 24.33 | 1,844 | +0.16(+0.66%) |
Jan 07, 2014 | 24.17 | 24.18 | 24.17 | 24.17 | 1,990 | +0.18(+0.74%) |
Jan 06, 2014 | 24.05 | 24.05 | 23.96 | 23.99 | 11,979 | -0.08(-0.34%) |
Jan 03, 2014 | 24.20 | 24.20 | 24.04 | 24.07 | 3,019 | -0.10(-0.41%) |
Jan 02, 2014 | 24.31 | 24.31 | 24.16 | 24.17 | 8,460 | -0.19(-0.78%) |
Dec 31, 2013 | 24.31 | 24.36 | 24.36 | 24.36 | 8,886 | +0.09(+0.35%) |
Dec 30, 2013 | 24.24 | 24.29 | 24.24 | 24.27 | 23,099 | +0.08(+0.33%) |
Dec 27, 2013 | 24.26 | 24.26 | 24.19 | 24.19 | 5,629 | +0.01(+0.03%) |
Dec 26, 2013 | 24.22 | 24.22 | 24.19 | 24.19 | 1,499 | +0.04(+0.16%) |
Dec 24, 2013 | 24.15 | 24.15 | 24.15 | 24.15 | 2,912 | +0.11(+0.47%) |
Dec 23, 2013 | 24.04 | 24.07 | 23.99 | 24.04 | 9,200 | +0.11(+0.47%) |
Dec 20, 2013 | 23.83 | 23.97 | 23.83 | 23.92 | 11,399 | +0.21(+0.87%) |
Dec 19, 2013 | 23.75 | 23.75 | 23.60 | 23.72 | 19,451 | +0.13(+0.55%) |
Dec 18, 2013 | 23.31 | 23.59 | 23.31 | 23.59 | 3,310 | +0.20(+0.85%) |
Dec 17, 2013 | 23.42 | 23.42 | 23.35 | 23.39 | 3,079 | -0.03(-0.12%) |
Dec 16, 2013 | 23.34 | 23.45 | 23.34 | 23.41 | 4,596 | +0.10(+0.43%) |
Dec 13, 2013 | 23.32 | 23.32 | 23.20 | 23.31 | 3,312 | +0.04(+0.16%) |
Dec 12, 2013 | 23.21 | 23.28 | 23.21 | 23.28 | 1,437 | +0.01(+0.06%) |
Dec 11, 2013 | 23.61 | 23.61 | 23.26 | 23.26 | 10,917 | -0.35(-1.48%) |
Dec 10, 2013 | 23.57 | 23.61 | 23.57 | 23.61 | 1,059 | +0.01(+0.04%) |
Dec 09, 2013 | 23.61 | 23.65 | 23.60 | 23.60 | 5,978 | +0.02(+0.08%) |
Dec 06, 2013 | 23.55 | 23.58 | 23.43 | 23.58 | 3,321 | +0.28(+1.21%) |
Dec 05, 2013 | 23.44 | 23.57 | 23.30 | 23.30 | 2,812 | -0.08(-0.34%) |
Dec 04, 2013 | 23.41 | 23.41 | 23.38 | 23.38 | 2,777 | +0.02(+0.07%) |
Dec 03, 2013 | 23.33 | 23.38 | 23.33 | 23.36 | 2,666 | -0.09(-0.38%) |