Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.73 | 24.77 | 24.73 | 24.75 | 2,470,557 | -0.01(-0.03%) |
Feb 27, 2014 | 24.74 | 24.75 | 24.73 | 24.75 | 421,072 | +0.02(+0.10%) |
Feb 26, 2014 | 24.73 | 24.74 | 24.71 | 24.73 | 892,266 | +0.00(+0.00%) |
Feb 25, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 680,036 | -0.01(-0.03%) |
Feb 24, 2014 | 24.73 | 24.74 | 24.71 | 24.74 | 657,374 | +0.01(+0.03%) |
Feb 21, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 352,891 | +0.02(+0.07%) |
Feb 20, 2014 | 24.71 | 24.72 | 24.71 | 24.71 | 632,302 | +0.01(+0.03%) |
Feb 19, 2014 | 24.71 | 24.72 | 24.68 | 24.71 | 667,013 | -0.01(-0.03%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.70 | 24.71 | 399,592 | +0.03(+0.13%) |
Feb 14, 2014 | 24.70 | 24.68 | 24.68 | 24.68 | 1,034,493 | -0.02(-0.10%) |
Feb 13, 2014 | 24.70 | 24.71 | 24.69 | 24.71 | 417,440 | +0.01(+0.03%) |
Feb 12, 2014 | 24.70 | 24.71 | 24.68 | 24.70 | 438,183 | +0.00(+0.00%) |
Feb 11, 2014 | 24.71 | 24.71 | 24.69 | 24.70 | 821,323 | +0.00(+0.00%) |
Feb 10, 2014 | 24.71 | 24.72 | 24.70 | 24.70 | 317,592 | -0.02(-0.07%) |
Feb 07, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 745,424 | +0.02(+0.07%) |
Feb 06, 2014 | 24.69 | 24.72 | 24.69 | 24.70 | 3,286,579 | -0.02(-0.07%) |
Feb 05, 2014 | 24.69 | 24.71 | 24.69 | 24.71 | 751,567 | +0.01(+0.03%) |
Feb 04, 2014 | 24.71 | 24.71 | 24.67 | 24.71 | 670,737 | -0.01(-0.03%) |
Feb 03, 2014 | 24.67 | 24.71 | 24.67 | 24.71 | 597,791 | +0.05(+0.19%) |
Jan 31, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 763,594 | +0.00(+0.00%) |
Jan 30, 2014 | 24.70 | 24.71 | 24.67 | 24.67 | 503,410 | +0.00(+0.00%) |
Jan 29, 2014 | 24.67 | 24.68 | 24.67 | 24.67 | 372,038 | -0.01(-0.03%) |
Jan 28, 2014 | 24.68 | 24.68 | 24.66 | 24.67 | 844,780 | +0.01(+0.03%) |
Jan 27, 2014 | 24.67 | 24.72 | 24.65 | 24.67 | 486,050 | +0.01(+0.03%) |
Jan 24, 2014 | 24.68 | 24.70 | 24.64 | 24.66 | 647,544 | -0.02(-0.07%) |
Jan 23, 2014 | 24.65 | 24.70 | 24.64 | 24.67 | 1,016,442 | +0.02(+0.06%) |
Jan 22, 2014 | 24.64 | 24.66 | 24.63 | 24.66 | 816,119 | +0.00(+0.00%) |
Jan 21, 2014 | 24.65 | 24.67 | 24.63 | 24.66 | 302,140 | +0.02(+0.07%) |
Jan 17, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 240,521 | +0.00(+0.00%) |
Jan 16, 2014 | 24.65 | 24.65 | 24.64 | 24.64 | 350,131 | +0.00(+0.00%) |
Jan 15, 2014 | 24.63 | 24.64 | 24.63 | 24.64 | 816,283 | +0.01(+0.03%) |
Jan 14, 2014 | 24.67 | 24.67 | 24.63 | 24.63 | 380,807 | -0.02(-0.10%) |
Jan 13, 2014 | 24.66 | 24.67 | 24.64 | 24.66 | 604,723 | +0.00(+0.00%) |
Jan 10, 2014 | 24.63 | 24.67 | 24.63 | 24.66 | 354,031 | +0.03(+0.13%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.61 | 24.63 | 449,880 | +0.02(+0.10%) |
Jan 08, 2014 | 24.59 | 24.64 | 24.59 | 24.60 | 587,031 | -0.02(-0.10%) |
Jan 07, 2014 | 24.63 | 24.63 | 24.62 | 24.63 | 511,884 | +0.02(+0.07%) |
Jan 06, 2014 | 24.63 | 24.64 | 24.61 | 24.61 | 261,510 | -0.01(-0.03%) |
Jan 03, 2014 | 24.63 | 24.64 | 24.60 | 24.62 | 736,039 | -0.01(-0.05%) |
Jan 02, 2014 | 24.62 | 24.63 | 24.60 | 24.63 | 624,189 | +0.00(+0.02%) |
Dec 31, 2013 | 24.60 | 24.63 | 24.63 | 24.63 | 498,365 | +0.02(+0.07%) |
Dec 30, 2013 | 24.61 | 24.62 | 24.59 | 24.61 | 440,619 | +0.01(+0.03%) |
Dec 27, 2013 | 24.59 | 24.60 | 24.58 | 24.60 | 679,763 | +0.02(+0.09%) |
Dec 26, 2013 | 24.58 | 24.59 | 24.57 | 24.58 | 548,471 | -0.01(-0.03%) |
Dec 24, 2013 | 24.60 | 24.60 | 24.57 | 24.59 | 249,081 | -0.01(-0.03%) |
Dec 23, 2013 | 24.60 | 24.60 | 24.59 | 24.60 | 414,227 | +0.00(+0.00%) |
Dec 20, 2013 | 24.60 | 24.61 | 24.59 | 24.60 | 1,425,685 | -0.02(-0.07%) |
Dec 19, 2013 | 24.60 | 24.62 | 24.60 | 24.61 | 1,060,487 | +0.00(+0.00%) |
Dec 18, 2013 | 24.63 | 24.64 | 24.60 | 24.61 | 1,030,154 | -0.02(-0.06%) |
Dec 17, 2013 | 24.63 | 24.63 | 24.60 | 24.63 | 377,351 | +0.02(+0.07%) |
Dec 16, 2013 | 24.62 | 24.62 | 24.60 | 24.61 | 367,279 | -0.01(-0.03%) |
Dec 13, 2013 | 24.60 | 24.63 | 24.60 | 24.62 | 592,578 | +0.01(+0.03%) |
Dec 12, 2013 | 24.61 | 24.63 | 24.60 | 24.61 | 331,827 | -0.02(-0.06%) |
Dec 11, 2013 | 24.61 | 24.63 | 24.60 | 24.63 | 864,920 | +0.00(+0.02%) |
Dec 10, 2013 | 24.63 | 24.63 | 24.61 | 24.62 | 359,380 | +0.00(+0.02%) |
Dec 09, 2013 | 24.64 | 24.64 | 24.60 | 24.62 | 326,299 | -0.01(-0.03%) |
Dec 06, 2013 | 24.61 | 24.63 | 24.61 | 24.63 | 354,456 | +0.01(+0.03%) |
Dec 05, 2013 | 24.61 | 24.63 | 24.61 | 24.62 | 305,496 | +0.00(+0.00%) |
Dec 04, 2013 | 24.62 | 24.64 | 24.61 | 24.62 | 267,553 | -0.02(-0.06%) |
Dec 03, 2013 | 24.63 | 24.64 | 24.61 | 24.64 | 392,693 | +0.01(+0.03%) |