Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.65 | 25.65 | 25.39 | 25.55 | 80,749 | -0.05(-0.20%) |
Feb 27, 2014 | 25.38 | 25.65 | 25.38 | 25.60 | 55,196 | +0.15(+0.59%) |
Feb 26, 2014 | 25.50 | 25.64 | 25.34 | 25.45 | 64,318 | -0.21(-0.82%) |
Feb 25, 2014 | 25.54 | 25.84 | 25.45 | 25.66 | 87,596 | +0.21(+0.83%) |
Feb 24, 2014 | 25.35 | 25.64 | 25.35 | 25.45 | 37,286 | +0.09(+0.35%) |
Feb 21, 2014 | 25.24 | 25.48 | 25.24 | 25.36 | 35,814 | +0.11(+0.44%) |
Feb 20, 2014 | 25.32 | 25.56 | 25.21 | 25.25 | 55,466 | -0.10(-0.39%) |
Feb 19, 2014 | 25.40 | 25.57 | 25.32 | 25.35 | 54,762 | +0.05(+0.20%) |
Feb 18, 2014 | 25.27 | 25.57 | 25.26 | 25.30 | 42,807 | +0.01(+0.04%) |
Feb 14, 2014 | 25.29 | 25.29 | 25.29 | 0 | +0.23(+0.92%) | |
Feb 13, 2014 | 25.30 | 25.40 | 24.85 | 25.06 | 67,448 | -0.29(-1.14%) |
Feb 12, 2014 | 25.43 | 25.68 | 25.20 | 25.35 | 130,661 | +0.04(+0.16%) |
Feb 11, 2014 | 25.10 | 25.49 | 25.00 | 25.31 | 86,407 | +0.32(+1.28%) |
Feb 10, 2014 | 24.93 | 25.12 | 24.78 | 24.99 | 78,353 | +0.06(+0.24%) |
Feb 07, 2014 | 24.84 | 25.00 | 24.65 | 24.93 | 77,982 | +0.09(+0.36%) |
Feb 06, 2014 | 24.49 | 24.91 | 24.32 | 24.84 | 66,640 | +0.40(+1.64%) |
Feb 05, 2014 | 24.30 | 24.58 | 24.29 | 24.44 | 46,838 | +0.20(+0.83%) |
Feb 04, 2014 | 24.19 | 24.36 | 24.02 | 24.24 | 54,468 | +0.10(+0.41%) |
Feb 03, 2014 | 24.72 | 24.72 | 24.02 | 24.14 | 72,434 | -0.57(-2.31%) |
Jan 31, 2014 | 24.37 | 24.90 | 24.34 | 24.71 | 79,801 | +0.35(+1.44%) |
Jan 30, 2014 | 24.28 | 24.49 | 24.20 | 24.36 | 52,691 | +0.07(+0.29%) |
Jan 29, 2014 | 24.27 | 24.43 | 24.13 | 24.29 | 64,104 | -0.22(-0.90%) |
Jan 28, 2014 | 24.61 | 24.68 | 24.20 | 24.51 | 82,190 | -0.04(-0.16%) |
Jan 27, 2014 | 24.25 | 24.64 | 24.06 | 24.55 | 48,316 | +0.24(+0.99%) |
Jan 24, 2014 | 24.59 | 24.75 | 24.30 | 24.31 | 58,437 | -0.33(-1.34%) |
Jan 23, 2014 | 24.74 | 24.76 | 24.52 | 24.64 | 52,276 | -0.07(-0.28%) |
Jan 22, 2014 | 24.84 | 24.93 | 24.65 | 24.71 | 81,134 | -0.08(-0.32%) |
Jan 21, 2014 | 24.65 | 24.84 | 24.57 | 24.79 | 105,420 | +0.26(+1.06%) |
Jan 20, 2014 | 24.52 | 24.73 | 24.35 | 24.53 | 62,486 | +0.09(+0.37%) |
Jan 17, 2014 | 24.10 | 24.60 | 24.10 | 24.44 | 113,794 | +0.35(+1.45%) |
Jan 16, 2014 | 23.90 | 24.14 | 23.90 | 24.09 | 62,631 | +0.09(+0.37%) |
Jan 15, 2014 | 24.13 | 24.22 | 23.93 | 24.00 | 67,691 | -0.13(-0.54%) |
Jan 14, 2014 | 24.22 | 24.27 | 24.05 | 24.13 | 77,522 | -0.06(-0.25%) |
Jan 13, 2014 | 24.14 | 24.35 | 24.05 | 24.19 | 73,278 | +0.14(+0.58%) |
Jan 10, 2014 | 24.15 | 24.33 | 23.99 | 24.05 | 49,754 | -0.09(-0.37%) |
Jan 09, 2014 | 24.01 | 24.14 | 23.97 | 24.14 | 63,219 | +0.22(+0.92%) |
Jan 08, 2014 | 24.03 | 24.08 | 23.87 | 23.92 | 62,016 | -0.12(-0.50%) |
Jan 07, 2014 | 24.00 | 24.15 | 23.95 | 24.04 | 50,977 | +0.02(+0.08%) |
Jan 06, 2014 | 24.01 | 24.17 | 23.93 | 24.02 | 104,170 | +0.06(+0.25%) |
Jan 03, 2014 | 23.71 | 24.09 | 23.71 | 23.96 | 78,689 | +0.21(+0.88%) |
Jan 02, 2014 | 23.66 | 23.80 | 23.55 | 23.75 | 62,440 | +0.10(+0.42%) |
Dec 31, 2013 | 23.65 | 23.65 | 23.65 | 0 | -0.04(-0.17%) | |
Dec 30, 2013 | 23.77 | 23.80 | 23.62 | 23.69 | 33,026 | +0.00(+0.00%) |
Dec 27, 2013 | 23.83 | 23.83 | 23.61 | 23.69 | 27,154 | -0.07(-0.29%) |
Dec 24, 2013 | 23.76 | 23.76 | 23.76 | 0 | +0.04(+0.17%) | |
Dec 23, 2013 | 23.45 | 23.72 | 23.30 | 23.72 | 88,905 | +0.22(+0.94%) |
Dec 20, 2013 | 23.46 | 23.67 | 23.16 | 23.50 | 316,248 | +0.06(+0.26%) |
Dec 19, 2013 | 23.08 | 23.46 | 23.07 | 23.44 | 0 | +0.28(+1.21%) |
Dec 18, 2013 | 22.91 | 23.22 | 22.91 | 23.16 | 135,309 | +0.21(+0.92%) |
Dec 17, 2013 | 22.60 | 23.04 | 22.60 | 22.95 | 104,353 | +0.39(+1.73%) |
Dec 16, 2013 | 22.63 | 22.63 | 22.35 | 22.56 | 156,934 | -0.06(-0.27%) |
Dec 13, 2013 | 22.52 | 22.75 | 22.44 | 22.62 | 85,747 | +0.11(+0.49%) |
Dec 12, 2013 | 22.87 | 22.98 | 22.50 | 22.51 | 119,452 | -0.40(-1.75%) |
Dec 11, 2013 | 23.04 | 23.12 | 22.87 | 22.91 | 58,220 | -0.13(-0.56%) |
Dec 10, 2013 | 22.72 | 23.06 | 22.72 | 23.04 | 59,901 | +0.23(+1.01%) |
Dec 09, 2013 | 22.84 | 22.85 | 22.68 | 22.81 | 49,000 | +0.09(+0.40%) |
Dec 06, 2013 | 22.95 | 22.96 | 22.71 | 22.72 | 55,456 | -0.25(-1.09%) |
Dec 05, 2013 | 22.91 | 22.99 | 22.76 | 22.97 | 58,885 | +0.09(+0.39%) |
Dec 04, 2013 | 22.83 | 22.90 | 22.63 | 22.88 | 81,709 | -0.01(-0.04%) |
Dec 03, 2013 | 22.82 | 22.91 | 22.80 | 22.89 | 46,629 | +0.09(+0.39%) |