Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.83 | 24.87 | 24.83 | 24.85 | 2,460,438 | -0.01(-0.03%) |
Feb 27, 2014 | 24.84 | 24.86 | 24.83 | 24.86 | 419,347 | +0.02(+0.10%) |
Feb 26, 2014 | 24.83 | 24.84 | 24.82 | 24.83 | 888,612 | +0.00(+0.00%) |
Feb 25, 2014 | 24.84 | 24.84 | 24.82 | 24.83 | 677,251 | -0.01(-0.03%) |
Feb 24, 2014 | 24.83 | 24.84 | 24.82 | 24.84 | 654,682 | +0.01(+0.03%) |
Feb 21, 2014 | 24.82 | 24.83 | 24.81 | 24.83 | 351,446 | +0.02(+0.07%) |
Feb 20, 2014 | 24.82 | 24.82 | 24.81 | 24.82 | 629,712 | +0.01(+0.03%) |
Feb 19, 2014 | 24.82 | 24.82 | 24.78 | 24.81 | 664,281 | -0.01(-0.03%) |
Feb 18, 2014 | 24.81 | 24.82 | 24.80 | 24.82 | 397,956 | +0.03(+0.13%) |
Feb 14, 2014 | 24.80 | 24.78 | 24.78 | 24.78 | 1,030,256 | -0.02(-0.10%) |
Feb 13, 2014 | 24.80 | 24.81 | 24.79 | 24.81 | 415,730 | +0.01(+0.03%) |
Feb 12, 2014 | 24.80 | 24.81 | 24.78 | 24.80 | 436,389 | +0.00(+0.00%) |
Feb 11, 2014 | 24.81 | 24.82 | 24.79 | 24.80 | 817,959 | +0.00(+0.00%) |
Feb 10, 2014 | 24.82 | 24.82 | 24.80 | 24.80 | 316,292 | -0.02(-0.06%) |
Feb 07, 2014 | 24.82 | 24.82 | 24.79 | 24.82 | 742,371 | +0.02(+0.06%) |
Feb 06, 2014 | 24.79 | 24.82 | 24.79 | 24.80 | 3,273,118 | -0.02(-0.06%) |
Feb 05, 2014 | 24.79 | 24.82 | 24.79 | 24.82 | 748,489 | +0.01(+0.03%) |
Feb 04, 2014 | 24.81 | 24.81 | 24.78 | 24.81 | 667,990 | -0.01(-0.03%) |
Feb 03, 2014 | 24.78 | 24.82 | 24.77 | 24.82 | 595,342 | +0.05(+0.19%) |
Jan 31, 2014 | 24.78 | 24.78 | 24.76 | 24.77 | 760,466 | +0.00(+0.00%) |
Jan 30, 2014 | 24.80 | 24.81 | 24.77 | 24.77 | 501,348 | +0.00(+0.00%) |
Jan 29, 2014 | 24.78 | 24.78 | 24.77 | 24.77 | 370,514 | -0.01(-0.03%) |
Jan 28, 2014 | 24.78 | 24.78 | 24.76 | 24.78 | 841,320 | +0.01(+0.03%) |
Jan 27, 2014 | 24.78 | 24.82 | 24.75 | 24.77 | 484,059 | +0.01(+0.03%) |
Jan 24, 2014 | 24.78 | 24.80 | 24.74 | 24.76 | 644,892 | -0.02(-0.07%) |
Jan 23, 2014 | 24.75 | 24.80 | 24.74 | 24.78 | 1,012,279 | +0.02(+0.07%) |
Jan 22, 2014 | 24.74 | 24.76 | 24.74 | 24.76 | 812,776 | +0.00(+0.00%) |
Jan 21, 2014 | 24.75 | 24.77 | 24.74 | 24.76 | 300,903 | +0.02(+0.07%) |
Jan 17, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 239,536 | +0.00(+0.00%) |
Jan 16, 2014 | 24.75 | 24.75 | 24.74 | 24.74 | 348,697 | +0.00(+0.00%) |
Jan 15, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 812,940 | +0.01(+0.03%) |
Jan 14, 2014 | 24.77 | 24.77 | 24.74 | 24.74 | 379,247 | -0.02(-0.10%) |
Jan 13, 2014 | 24.76 | 24.77 | 24.74 | 24.76 | 602,246 | +0.00(+0.00%) |
Jan 10, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 352,581 | +0.03(+0.13%) |
Jan 09, 2014 | 24.73 | 24.74 | 24.71 | 24.73 | 448,038 | +0.02(+0.10%) |
Jan 08, 2014 | 24.70 | 24.74 | 24.70 | 24.70 | 584,627 | -0.02(-0.10%) |
Jan 07, 2014 | 24.73 | 24.74 | 24.72 | 24.73 | 509,787 | +0.02(+0.07%) |
Jan 06, 2014 | 24.74 | 24.74 | 24.71 | 24.71 | 260,439 | -0.01(-0.03%) |
Jan 03, 2014 | 24.74 | 24.74 | 24.70 | 24.72 | 733,024 | -0.01(-0.05%) |
Jan 02, 2014 | 24.72 | 24.74 | 24.70 | 24.73 | 621,632 | +0.00(+0.02%) |
Dec 31, 2013 | 24.70 | 24.73 | 24.73 | 24.73 | 496,324 | +0.02(+0.07%) |
Dec 30, 2013 | 24.71 | 24.72 | 24.69 | 24.71 | 438,814 | +0.01(+0.03%) |
Dec 27, 2013 | 24.69 | 24.70 | 24.68 | 24.70 | 676,979 | +0.02(+0.09%) |
Dec 26, 2013 | 24.68 | 24.69 | 24.67 | 24.68 | 546,224 | -0.01(-0.03%) |
Dec 24, 2013 | 24.70 | 24.70 | 24.67 | 24.69 | 248,061 | -0.01(-0.03%) |
Dec 23, 2013 | 24.70 | 24.71 | 24.69 | 24.70 | 412,531 | +0.00(+0.00%) |
Dec 20, 2013 | 24.70 | 24.71 | 24.69 | 24.70 | 1,419,846 | -0.02(-0.06%) |
Dec 19, 2013 | 24.71 | 24.72 | 24.70 | 24.71 | 1,056,143 | +0.00(+0.00%) |
Dec 18, 2013 | 24.73 | 24.74 | 24.71 | 24.71 | 1,025,935 | -0.02(-0.07%) |
Dec 17, 2013 | 24.73 | 24.73 | 24.71 | 24.73 | 375,805 | +0.02(+0.07%) |
Dec 16, 2013 | 24.72 | 24.73 | 24.71 | 24.71 | 365,775 | -0.01(-0.03%) |
Dec 13, 2013 | 24.71 | 24.73 | 24.71 | 24.72 | 590,151 | +0.01(+0.03%) |
Dec 12, 2013 | 24.71 | 24.73 | 24.71 | 24.71 | 330,468 | -0.02(-0.07%) |
Dec 11, 2013 | 24.71 | 24.73 | 24.71 | 24.73 | 861,378 | +0.00(+0.02%) |
Dec 10, 2013 | 24.73 | 24.73 | 24.71 | 24.73 | 357,908 | +0.00(+0.02%) |
Dec 09, 2013 | 24.74 | 24.74 | 24.71 | 24.72 | 324,963 | -0.01(-0.03%) |
Dec 06, 2013 | 24.71 | 24.73 | 24.71 | 24.73 | 353,005 | +0.01(+0.03%) |
Dec 05, 2013 | 24.71 | 24.73 | 24.71 | 24.72 | 304,245 | +0.00(+0.00%) |
Dec 04, 2013 | 24.72 | 24.75 | 24.71 | 24.72 | 266,458 | -0.02(-0.06%) |
Dec 03, 2013 | 24.73 | 24.75 | 24.71 | 24.74 | 391,084 | +0.01(+0.03%) |