Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.19 | 20.31 | 19.90 | 20.15 | 900,837 | -0.18(-0.89%) |
Feb 27, 2014 | 20.10 | 20.39 | 19.64 | 20.33 | 739,532 | +0.19(+0.94%) |
Feb 26, 2014 | 20.16 | 20.28 | 19.95 | 20.14 | 697,279 | +0.07(+0.35%) |
Feb 25, 2014 | 20.20 | 20.28 | 19.92 | 20.07 | 854,679 | -0.12(-0.59%) |
Feb 24, 2014 | 20.05 | 20.20 | 19.85 | 20.19 | 768,520 | +0.18(+0.90%) |
Feb 21, 2014 | 20.01 | 20.18 | 19.41 | 20.01 | 1,386,494 | +0.07(+0.35%) |
Feb 20, 2014 | 20.61 | 20.83 | 19.94 | 19.94 | 505,081 | -0.68(-3.30%) |
Feb 19, 2014 | 20.34 | 20.93 | 20.20 | 20.62 | 660,504 | +0.31(+1.53%) |
Feb 18, 2014 | 20.51 | 20.91 | 20.10 | 20.31 | 890,913 | +0.13(+0.64%) |
Feb 14, 2014 | 20.58 | 20.18 | 20.18 | 20.18 | 340,800 | -0.39(-1.90%) |
Feb 13, 2014 | 20.18 | 20.65 | 19.93 | 20.57 | 583,459 | +0.25(+1.23%) |
Feb 12, 2014 | 20.70 | 21.01 | 20.29 | 20.32 | 889,063 | -0.45(-2.17%) |
Feb 11, 2014 | 21.60 | 21.79 | 20.73 | 20.77 | 1,670,809 | -0.87(-4.02%) |
Feb 10, 2014 | 21.67 | 21.76 | 21.34 | 21.64 | 358,280 | +0.01(+0.05%) |
Feb 07, 2014 | 21.60 | 21.70 | 21.14 | 21.63 | 718,972 | +0.04(+0.19%) |
Feb 06, 2014 | 22.46 | 22.47 | 21.50 | 21.59 | 564,165 | -0.62(-2.79%) |
Feb 05, 2014 | 20.97 | 22.61 | 20.39 | 22.21 | 1,807,470 | +0.98(+4.62%) |
Feb 04, 2014 | 23.18 | 23.29 | 20.79 | 21.23 | 1,680,815 | -1.89(-8.17%) |
Feb 03, 2014 | 22.34 | 23.15 | 21.78 | 23.12 | 1,544,872 | +0.60(+2.66%) |
Jan 31, 2014 | 21.86 | 22.84 | 20.75 | 22.52 | 3,037,810 | -4.21(-15.75%) |
Jan 30, 2014 | 26.37 | 26.87 | 25.90 | 26.73 | 1,186,817 | +0.54(+2.06%) |
Jan 29, 2014 | 25.75 | 26.30 | 25.49 | 26.19 | 679,463 | +0.41(+1.59%) |
Jan 28, 2014 | 25.33 | 25.91 | 25.27 | 25.78 | 706,644 | +0.59(+2.34%) |
Jan 27, 2014 | 25.26 | 25.53 | 24.72 | 25.19 | 341,922 | -0.13(-0.51%) |
Jan 24, 2014 | 25.50 | 25.84 | 25.21 | 25.32 | 353,409 | -0.38(-1.48%) |
Jan 23, 2014 | 25.85 | 25.95 | 25.52 | 25.70 | 338,970 | -0.18(-0.70%) |
Jan 22, 2014 | 24.46 | 25.96 | 24.37 | 25.88 | 520,304 | +1.78(+7.39%) |
Jan 21, 2014 | 24.53 | 24.84 | 23.90 | 24.10 | 288,033 | -0.23(-0.95%) |
Jan 17, 2014 | 24.90 | 24.33 | 24.33 | 24.33 | 227,400 | -0.66(-2.64%) |
Jan 16, 2014 | 25.06 | 25.22 | 24.85 | 24.99 | 157,895 | -0.19(-0.75%) |
Jan 15, 2014 | 25.03 | 25.23 | 24.72 | 25.18 | 344,315 | +0.15(+0.60%) |
Jan 14, 2014 | 24.73 | 25.08 | 24.70 | 25.03 | 365,937 | +0.48(+1.96%) |
Jan 13, 2014 | 24.34 | 25.00 | 24.04 | 24.55 | 542,541 | +0.22(+0.90%) |
Jan 10, 2014 | 24.35 | 24.49 | 24.03 | 24.33 | 331,874 | -0.09(-0.37%) |
Jan 09, 2014 | 24.19 | 24.89 | 23.85 | 24.42 | 717,160 | +0.17(+0.70%) |
Jan 08, 2014 | 24.84 | 24.98 | 23.45 | 24.25 | 1,149,417 | -0.65(-2.61%) |
Jan 07, 2014 | 24.92 | 25.11 | 24.53 | 24.90 | 224,179 | -0.01(-0.04%) |
Jan 06, 2014 | 24.94 | 25.10 | 24.68 | 24.91 | 334,576 | +0.02(+0.08%) |
Jan 03, 2014 | 24.24 | 25.03 | 24.20 | 24.89 | 298,378 | +0.64(+2.64%) |
Jan 02, 2014 | 25.32 | 25.45 | 24.00 | 24.25 | 410,809 | -0.90(-3.58%) |
Dec 31, 2013 | 24.55 | 25.15 | 25.15 | 25.15 | 268,400 | +0.58(+2.36%) |
Dec 30, 2013 | 24.74 | 24.82 | 24.50 | 24.57 | 164,041 | -0.25(-1.01%) |
Dec 27, 2013 | 24.57 | 24.92 | 24.31 | 24.82 | 251,671 | +0.35(+1.43%) |
Dec 26, 2013 | 25.21 | 25.30 | 24.34 | 24.47 | 281,772 | -0.54(-2.16%) |
Dec 24, 2013 | 24.78 | 25.11 | 24.63 | 25.01 | 212,193 | +0.19(+0.77%) |
Dec 23, 2013 | 24.19 | 24.82 | 24.19 | 24.82 | 491,247 | +0.77(+3.20%) |
Dec 20, 2013 | 23.22 | 24.41 | 23.21 | 24.05 | 1,156,398 | +0.92(+3.98%) |
Dec 19, 2013 | 23.66 | 23.79 | 23.06 | 23.13 | 376,532 | -0.51(-2.16%) |
Dec 18, 2013 | 23.48 | 23.69 | 22.92 | 23.64 | 497,981 | +0.13(+0.55%) |
Dec 17, 2013 | 23.49 | 23.68 | 23.04 | 23.51 | 1,003,029 | +0.08(+0.34%) |
Dec 16, 2013 | 23.26 | 23.51 | 23.00 | 23.43 | 217,339 | +0.23(+0.99%) |
Dec 13, 2013 | 22.99 | 23.37 | 22.93 | 23.20 | 230,699 | +0.23(+1.00%) |
Dec 12, 2013 | 22.81 | 23.28 | 22.70 | 22.97 | 314,310 | +0.14(+0.61%) |
Dec 11, 2013 | 23.07 | 23.21 | 22.71 | 22.83 | 459,569 | -0.13(-0.57%) |
Dec 10, 2013 | 22.88 | 23.13 | 22.59 | 22.96 | 359,113 | -0.03(-0.13%) |
Dec 09, 2013 | 22.90 | 23.06 | 22.52 | 22.99 | 332,113 | +0.08(+0.35%) |
Dec 06, 2013 | 22.99 | 23.15 | 22.71 | 22.91 | 278,081 | +0.10(+0.44%) |
Dec 05, 2013 | 23.43 | 23.59 | 22.52 | 22.81 | 532,300 | -0.72(-3.06%) |
Dec 04, 2013 | 23.18 | 23.66 | 23.09 | 23.53 | 413,146 | +0.33(+1.42%) |
Dec 03, 2013 | 23.94 | 24.00 | 23.08 | 23.20 | 454,043 | -0.87(-3.61%) |