Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.42 | 25.46 | 25.09 | 25.29 | 375,111 | -0.03(-0.13%) |
Feb 27, 2014 | 25.15 | 25.34 | 25.10 | 25.32 | 285,886 | +0.17(+0.66%) |
Feb 26, 2014 | 24.79 | 25.22 | 24.68 | 25.16 | 285,724 | +0.40(+1.63%) |
Feb 25, 2014 | 24.85 | 25.00 | 24.43 | 24.75 | 226,493 | +0.01(+0.03%) |
Feb 24, 2014 | 24.84 | 25.04 | 24.57 | 24.75 | 377,468 | +0.18(+0.72%) |
Feb 21, 2014 | 24.82 | 24.82 | 24.50 | 24.57 | 236,986 | -0.17(-0.70%) |
Feb 20, 2014 | 24.47 | 24.81 | 24.45 | 24.74 | 160,529 | +0.34(+1.39%) |
Feb 19, 2014 | 24.77 | 24.94 | 24.30 | 24.40 | 268,416 | -0.41(-1.66%) |
Feb 18, 2014 | 25.00 | 25.03 | 24.66 | 24.81 | 341,456 | -0.07(-0.29%) |
Feb 14, 2014 | 24.94 | 24.89 | 24.89 | 24.89 | 762,737 | -0.04(-0.15%) |
Feb 13, 2014 | 24.31 | 24.97 | 24.20 | 24.92 | 221,325 | +0.47(+1.92%) |
Feb 12, 2014 | 24.57 | 24.75 | 24.39 | 24.45 | 270,942 | -0.13(-0.51%) |
Feb 11, 2014 | 23.97 | 24.62 | 23.93 | 24.58 | 306,244 | +0.68(+2.86%) |
Feb 10, 2014 | 24.02 | 24.02 | 23.58 | 23.90 | 297,123 | -0.08(-0.34%) |
Feb 07, 2014 | 23.93 | 24.17 | 23.57 | 23.98 | 617,059 | +0.08(+0.32%) |
Feb 06, 2014 | 22.21 | 24.05 | 22.11 | 23.90 | 1,499,465 | -0.48(-1.99%) |
Feb 05, 2014 | 24.52 | 24.53 | 24.13 | 24.39 | 276,522 | -0.18(-0.72%) |
Feb 04, 2014 | 24.41 | 24.73 | 24.07 | 24.56 | 346,520 | +0.34(+1.40%) |
Feb 03, 2014 | 25.14 | 25.52 | 24.16 | 24.22 | 618,409 | -0.91(-3.61%) |
Jan 31, 2014 | 25.02 | 25.22 | 24.91 | 25.13 | 509,999 | -0.31(-1.21%) |
Jan 30, 2014 | 24.66 | 25.44 | 24.47 | 25.44 | 584,423 | +0.90(+3.69%) |
Jan 29, 2014 | 24.37 | 24.71 | 24.37 | 24.54 | 277,757 | +0.00(+0.00%) |
Jan 28, 2014 | 24.53 | 24.57 | 24.40 | 24.54 | 265,058 | +0.08(+0.31%) |
Jan 27, 2014 | 24.86 | 24.94 | 24.45 | 24.46 | 461,156 | -0.37(-1.48%) |
Jan 24, 2014 | 25.00 | 25.21 | 24.48 | 24.83 | 342,709 | -0.41(-1.62%) |
Jan 23, 2014 | 25.24 | 25.31 | 25.12 | 25.23 | 138,362 | -0.03(-0.13%) |
Jan 22, 2014 | 25.34 | 25.40 | 25.15 | 25.27 | 126,688 | -0.05(-0.21%) |
Jan 21, 2014 | 25.76 | 25.84 | 25.23 | 25.32 | 209,255 | -0.35(-1.37%) |
Jan 17, 2014 | 25.69 | 25.67 | 25.67 | 25.67 | 415,543 | +0.00(+0.02%) |
Jan 16, 2014 | 25.70 | 25.77 | 25.55 | 25.67 | 177,861 | -0.01(-0.03%) |
Jan 15, 2014 | 25.09 | 25.86 | 25.03 | 25.67 | 310,335 | +0.59(+2.33%) |
Jan 14, 2014 | 24.83 | 25.13 | 24.83 | 25.09 | 88,148 | +0.28(+1.14%) |
Jan 13, 2014 | 24.96 | 24.96 | 24.66 | 24.81 | 188,554 | -0.17(-0.69%) |
Jan 10, 2014 | 24.99 | 25.03 | 24.78 | 24.98 | 190,278 | +0.07(+0.29%) |
Jan 09, 2014 | 25.23 | 25.31 | 24.79 | 24.91 | 468,315 | -0.17(-0.69%) |
Jan 08, 2014 | 25.06 | 25.12 | 24.86 | 25.08 | 339,415 | +0.06(+0.24%) |
Jan 07, 2014 | 24.74 | 25.21 | 24.50 | 25.02 | 326,028 | +0.43(+1.76%) |
Jan 06, 2014 | 25.24 | 25.33 | 24.39 | 24.59 | 375,264 | -0.59(-2.33%) |
Jan 03, 2014 | 24.94 | 25.36 | 24.57 | 25.17 | 275,202 | +0.24(+0.96%) |
Jan 02, 2014 | 25.37 | 25.37 | 24.78 | 24.94 | 391,888 | -0.51(-2.00%) |
Dec 31, 2013 | 25.52 | 25.44 | 25.44 | 25.44 | 617,619 | +0.04(+0.16%) |
Dec 30, 2013 | 25.25 | 25.51 | 25.16 | 25.40 | 222,144 | +0.07(+0.27%) |
Dec 27, 2013 | 25.45 | 25.51 | 25.13 | 25.33 | 154,122 | +0.00(+0.02%) |
Dec 26, 2013 | 25.36 | 25.55 | 25.19 | 25.33 | 98,705 | +0.14(+0.56%) |
Dec 24, 2013 | 25.20 | 25.41 | 25.10 | 25.19 | 98,564 | +0.09(+0.37%) |
Dec 23, 2013 | 24.87 | 25.15 | 24.73 | 25.10 | 264,122 | +0.29(+1.16%) |
Dec 20, 2013 | 24.57 | 24.89 | 24.41 | 24.81 | 821,500 | +0.40(+1.64%) |
Dec 19, 2013 | 24.63 | 24.68 | 24.24 | 24.41 | 285,449 | -0.19(-0.77%) |
Dec 18, 2013 | 24.57 | 24.62 | 24.31 | 24.60 | 340,086 | +0.09(+0.38%) |
Dec 17, 2013 | 24.52 | 24.58 | 24.11 | 24.51 | 333,338 | +0.00(+0.02%) |
Dec 16, 2013 | 24.38 | 24.74 | 24.19 | 24.50 | 190,082 | +0.27(+1.12%) |
Dec 13, 2013 | 24.28 | 24.34 | 24.01 | 24.23 | 278,270 | +0.08(+0.35%) |
Dec 12, 2013 | 24.13 | 24.36 | 23.88 | 24.15 | 227,961 | +0.11(+0.47%) |
Dec 11, 2013 | 24.20 | 24.39 | 23.89 | 24.03 | 256,720 | -0.29(-1.18%) |
Dec 10, 2013 | 24.70 | 24.73 | 24.30 | 24.32 | 301,400 | -0.42(-1.70%) |
Dec 09, 2013 | 24.76 | 24.85 | 24.50 | 24.74 | 221,265 | +0.00(+0.00%) |
Dec 06, 2013 | 24.54 | 24.94 | 24.40 | 24.74 | 257,319 | +0.50(+2.07%) |
Dec 05, 2013 | 24.16 | 24.46 | 23.99 | 24.24 | 180,734 | +0.07(+0.30%) |
Dec 04, 2013 | 24.35 | 24.60 | 23.89 | 24.17 | 300,617 | -0.22(-0.89%) |
Dec 03, 2013 | 24.42 | 24.68 | 24.17 | 24.39 | 213,534 | -0.01(-0.05%) |