Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.70 | 26.86 | 26.60 | 26.76 | 211,020 | +0.13(+0.48%) |
Feb 27, 2014 | 26.48 | 26.65 | 26.43 | 26.63 | 134,392 | +0.15(+0.55%) |
Feb 26, 2014 | 26.45 | 26.64 | 26.41 | 26.49 | 488,336 | +0.13(+0.49%) |
Feb 25, 2014 | 26.50 | 26.53 | 26.32 | 26.36 | 136,407 | -0.12(-0.45%) |
Feb 24, 2014 | 26.40 | 26.67 | 26.27 | 26.48 | 132,932 | +0.20(+0.77%) |
Feb 21, 2014 | 26.31 | 26.38 | 26.26 | 26.27 | 119,878 | +0.03(+0.11%) |
Feb 20, 2014 | 25.94 | 26.27 | 25.89 | 26.25 | 146,553 | +0.37(+1.42%) |
Feb 19, 2014 | 25.98 | 26.16 | 25.85 | 25.88 | 275,929 | -0.14(-0.53%) |
Feb 18, 2014 | 25.96 | 26.05 | 25.83 | 26.02 | 176,328 | +0.06(+0.25%) |
Feb 14, 2014 | 25.75 | 25.95 | 25.95 | 25.95 | 131,828 | +0.19(+0.75%) |
Feb 13, 2014 | 25.48 | 25.83 | 25.38 | 25.76 | 104,262 | +0.13(+0.50%) |
Feb 12, 2014 | 25.46 | 25.67 | 25.46 | 25.63 | 233,090 | +0.24(+0.94%) |
Feb 11, 2014 | 25.17 | 25.48 | 25.13 | 25.39 | 566,760 | +0.28(+1.10%) |
Feb 10, 2014 | 25.41 | 25.41 | 25.09 | 25.12 | 10,968,111 | -0.22(-0.87%) |
Feb 07, 2014 | 25.16 | 25.35 | 25.11 | 25.34 | 281,030 | +0.35(+1.39%) |
Feb 06, 2014 | 24.80 | 25.06 | 24.77 | 24.99 | 1,235,804 | +0.28(+1.15%) |
Feb 05, 2014 | 24.75 | 24.80 | 24.46 | 24.71 | 365,076 | -0.10(-0.41%) |
Feb 04, 2014 | 24.59 | 24.84 | 24.39 | 24.81 | 499,732 | +0.31(+1.27%) |
Feb 03, 2014 | 25.37 | 25.46 | 24.48 | 24.50 | 1,279,203 | -0.93(-3.64%) |
Jan 31, 2014 | 25.30 | 25.61 | 25.15 | 25.42 | 363,657 | -0.05(-0.18%) |
Jan 30, 2014 | 25.30 | 25.50 | 25.25 | 25.47 | 319,299 | +0.25(+0.98%) |
Jan 29, 2014 | 25.35 | 25.45 | 25.16 | 25.22 | 467,457 | -0.33(-1.29%) |
Jan 28, 2014 | 25.29 | 25.57 | 25.29 | 25.55 | 265,350 | +0.37(+1.46%) |
Jan 27, 2014 | 25.42 | 25.49 | 24.95 | 25.18 | 334,973 | -0.22(-0.87%) |
Jan 24, 2014 | 26.18 | 26.25 | 25.38 | 25.40 | 543,392 | -0.94(-3.55%) |
Jan 23, 2014 | 26.55 | 26.55 | 26.21 | 26.34 | 1,470,078 | -0.26(-0.97%) |
Jan 22, 2014 | 26.53 | 26.61 | 26.45 | 26.60 | 250,674 | +0.15(+0.56%) |
Jan 21, 2014 | 26.56 | 26.60 | 26.30 | 26.45 | 587,210 | +0.09(+0.35%) |
Jan 17, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 410,860 | -0.06(-0.24%) |
Jan 16, 2014 | 26.52 | 26.52 | 26.37 | 26.42 | 217,096 | -0.06(-0.24%) |
Jan 15, 2014 | 26.30 | 26.53 | 26.30 | 26.49 | 195,283 | +0.18(+0.70%) |
Jan 14, 2014 | 26.05 | 26.31 | 26.00 | 26.30 | 2,518,800 | +0.35(+1.34%) |
Jan 13, 2014 | 26.21 | 26.29 | 25.89 | 25.95 | 461,140 | -0.31(-1.19%) |
Jan 10, 2014 | 26.07 | 26.27 | 26.04 | 26.27 | 273,958 | +0.23(+0.88%) |
Jan 09, 2014 | 26.00 | 26.11 | 25.87 | 26.04 | 356,588 | +0.17(+0.67%) |
Jan 08, 2014 | 25.84 | 25.89 | 25.70 | 25.86 | 143,721 | +0.05(+0.21%) |
Jan 07, 2014 | 25.77 | 25.91 | 25.69 | 25.81 | 249,788 | +0.14(+0.54%) |
Jan 06, 2014 | 25.93 | 25.94 | 25.65 | 25.67 | 2,896,817 | -0.16(-0.62%) |
Jan 03, 2014 | 25.70 | 25.88 | 25.70 | 25.83 | 261,091 | +0.16(+0.62%) |
Jan 02, 2014 | 25.93 | 25.93 | 25.62 | 25.67 | 652,805 | -0.37(-1.41%) |
Dec 31, 2013 | 26.03 | 26.04 | 26.04 | 26.04 | 174,790 | +0.11(+0.42%) |
Dec 30, 2013 | 25.93 | 25.99 | 25.86 | 25.93 | 142,506 | +0.02(+0.07%) |
Dec 27, 2013 | 26.07 | 26.07 | 25.88 | 25.91 | 80,929 | -0.03(-0.11%) |
Dec 26, 2013 | 25.90 | 25.97 | 25.89 | 25.94 | 178,231 | +0.12(+0.46%) |
Dec 24, 2013 | 25.75 | 25.84 | 25.74 | 25.82 | 100,646 | +0.10(+0.39%) |
Dec 23, 2013 | 25.82 | 25.82 | 25.62 | 25.72 | 3,963,189 | +0.14(+0.54%) |
Dec 20, 2013 | 25.33 | 25.62 | 25.29 | 25.58 | 245,543 | +0.33(+1.31%) |
Dec 19, 2013 | 25.28 | 25.29 | 25.15 | 25.25 | 240,089 | -0.06(-0.22%) |
Dec 18, 2013 | 25.09 | 25.32 | 24.84 | 25.30 | 164,894 | +0.34(+1.36%) |
Dec 17, 2013 | 25.07 | 25.12 | 24.89 | 24.96 | 575,139 | -0.06(-0.26%) |
Dec 16, 2013 | 24.86 | 25.07 | 24.86 | 25.03 | 134,211 | +0.26(+1.03%) |
Dec 13, 2013 | 24.72 | 24.80 | 24.66 | 24.77 | 174,813 | +0.09(+0.37%) |
Dec 12, 2013 | 24.62 | 24.74 | 24.58 | 24.68 | 206,466 | +0.09(+0.37%) |
Dec 11, 2013 | 25.05 | 25.05 | 24.55 | 24.59 | 366,306 | -0.45(-1.79%) |
Dec 10, 2013 | 25.05 | 25.21 | 25.00 | 25.04 | 120,774 | -0.02(-0.07%) |
Dec 09, 2013 | 25.10 | 25.15 | 25.03 | 25.05 | 240,183 | +0.05(+0.22%) |
Dec 06, 2013 | 24.98 | 25.04 | 24.90 | 25.00 | 300,917 | +0.30(+1.22%) |
Dec 05, 2013 | 24.71 | 24.76 | 24.63 | 24.70 | 119,806 | -0.04(-0.15%) |
Dec 04, 2013 | 24.75 | 24.87 | 24.51 | 24.73 | 166,790 | -0.08(-0.33%) |
Dec 03, 2013 | 25.02 | 25.02 | 24.73 | 24.82 | 171,473 | -0.20(-0.80%) |