Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.67 | 19.91 | 19.67 | 19.83 | 16,042,682 | +0.21(+1.09%) |
Feb 27, 2014 | 19.41 | 19.65 | 19.40 | 19.62 | 10,231,635 | +0.24(+1.21%) |
Feb 26, 2014 | 19.48 | 19.58 | 19.36 | 19.38 | 10,580,450 | -0.07(-0.37%) |
Feb 25, 2014 | 19.35 | 19.62 | 19.35 | 19.45 | 14,345,588 | +0.10(+0.54%) |
Feb 24, 2014 | 19.30 | 19.52 | 19.30 | 19.35 | 11,496,993 | +0.01(+0.03%) |
Feb 21, 2014 | 19.44 | 19.46 | 19.29 | 19.34 | 12,991,906 | -0.09(-0.45%) |
Feb 20, 2014 | 19.24 | 19.48 | 19.20 | 19.43 | 10,924,713 | +0.20(+1.05%) |
Feb 19, 2014 | 19.36 | 19.41 | 19.19 | 19.23 | 11,588,004 | -0.16(-0.85%) |
Feb 18, 2014 | 19.44 | 19.52 | 19.34 | 19.39 | 10,425,173 | -0.06(-0.31%) |
Feb 14, 2014 | 19.24 | 19.45 | 19.45 | 19.45 | 12,040,259 | +0.16(+0.82%) |
Feb 13, 2014 | 19.00 | 19.29 | 19.00 | 19.29 | 15,052,771 | +0.19(+1.00%) |
Feb 12, 2014 | 19.28 | 19.28 | 19.04 | 19.10 | 18,365,684 | -0.11(-0.60%) |
Feb 11, 2014 | 19.19 | 19.28 | 19.02 | 19.22 | 17,517,626 | -0.03(-0.14%) |
Feb 10, 2014 | 19.36 | 19.41 | 19.17 | 19.24 | 13,728,942 | -0.06(-0.31%) |
Feb 07, 2014 | 19.10 | 19.33 | 19.02 | 19.30 | 21,426,858 | +0.32(+1.70%) |
Feb 06, 2014 | 18.65 | 19.00 | 18.62 | 18.98 | 33,452,306 | +0.39(+2.09%) |
Feb 05, 2014 | 18.68 | 18.77 | 18.48 | 18.59 | 28,896,980 | -0.24(-1.25%) |
Feb 04, 2014 | 18.76 | 18.91 | 18.68 | 18.83 | 18,017,692 | +0.17(+0.94%) |
Feb 03, 2014 | 19.23 | 19.24 | 18.64 | 18.65 | 29,455,586 | -0.61(-3.15%) |
Jan 31, 2014 | 19.14 | 19.43 | 18.77 | 19.26 | 28,265,892 | -0.07(-0.37%) |
Jan 30, 2014 | 19.82 | 19.82 | 19.23 | 19.33 | 33,710,764 | -0.59(-2.96%) |
Jan 29, 2014 | 20.06 | 20.06 | 19.77 | 19.92 | 26,003,698 | -0.23(-1.14%) |
Jan 28, 2014 | 20.17 | 20.17 | 20.00 | 20.15 | 14,836,985 | +0.01(+0.05%) |
Jan 27, 2014 | 20.41 | 20.41 | 20.07 | 20.14 | 19,790,750 | -0.26(-1.26%) |
Jan 24, 2014 | 20.32 | 20.50 | 20.25 | 20.40 | 24,935,674 | -0.04(-0.19%) |
Jan 23, 2014 | 20.43 | 20.46 | 20.21 | 20.44 | 15,019,371 | -0.07(-0.35%) |
Jan 22, 2014 | 20.45 | 20.58 | 20.39 | 20.51 | 10,046,224 | +0.07(+0.35%) |
Jan 21, 2014 | 20.34 | 20.44 | 20.23 | 20.44 | 18,112,820 | +0.19(+0.92%) |
Jan 17, 2014 | 20.39 | 20.25 | 20.25 | 20.25 | 15,344,597 | -0.15(-0.72%) |
Jan 16, 2014 | 20.15 | 20.41 | 20.14 | 20.40 | 11,495,071 | +0.22(+1.08%) |
Jan 15, 2014 | 20.22 | 20.27 | 20.11 | 20.18 | 11,076,163 | -0.04(-0.22%) |
Jan 14, 2014 | 20.30 | 20.37 | 20.10 | 20.22 | 16,878,918 | -0.06(-0.30%) |
Jan 13, 2014 | 20.37 | 20.40 | 20.23 | 20.28 | 17,915,334 | -0.09(-0.46%) |
Jan 10, 2014 | 20.56 | 20.59 | 20.32 | 20.38 | 13,075,228 | +0.01(+0.03%) |
Jan 09, 2014 | 20.31 | 20.44 | 20.27 | 20.37 | 10,927,643 | +0.07(+0.32%) |
Jan 08, 2014 | 20.38 | 20.46 | 20.21 | 20.30 | 24,496,852 | -0.08(-0.40%) |
Jan 07, 2014 | 20.49 | 20.62 | 20.38 | 20.39 | 12,877,595 | +0.00(+0.00%) |
Jan 06, 2014 | 20.65 | 20.68 | 20.34 | 20.39 | 19,598,488 | -0.24(-1.17%) |
Jan 03, 2014 | 20.76 | 20.84 | 20.59 | 20.63 | 9,804,086 | -0.10(-0.48%) |
Jan 02, 2014 | 20.93 | 20.99 | 20.66 | 20.73 | 11,554,224 | -0.27(-1.28%) |
Dec 31, 2013 | 20.96 | 20.99 | 20.99 | 20.99 | 18,912,806 | +0.02(+0.08%) |
Dec 30, 2013 | 20.98 | 21.02 | 20.86 | 20.98 | 12,959,362 | +0.03(+0.13%) |
Dec 27, 2013 | 20.98 | 21.03 | 20.90 | 20.95 | 7,808,343 | +0.03(+0.16%) |
Dec 26, 2013 | 20.83 | 20.94 | 20.82 | 20.92 | 9,591,778 | +0.09(+0.45%) |
Dec 24, 2013 | 20.90 | 21.02 | 20.81 | 20.82 | 18,516,954 | -0.03(-0.16%) |
Dec 23, 2013 | 20.90 | 20.94 | 20.70 | 20.86 | 24,704,174 | +0.03(+0.13%) |
Dec 20, 2013 | 20.70 | 20.84 | 20.61 | 20.83 | 31,204,466 | +0.19(+0.92%) |
Dec 19, 2013 | 20.54 | 20.66 | 20.47 | 20.64 | 16,581,292 | +0.03(+0.16%) |
Dec 18, 2013 | 20.28 | 20.61 | 20.08 | 20.61 | 23,879,390 | +0.38(+1.90%) |
Dec 17, 2013 | 20.11 | 20.32 | 20.06 | 20.22 | 17,267,630 | +0.11(+0.56%) |
Dec 16, 2013 | 20.06 | 20.17 | 20.02 | 20.11 | 13,853,202 | +0.08(+0.38%) |
Dec 13, 2013 | 20.09 | 20.14 | 19.90 | 20.04 | 23,034,718 | -0.05(-0.27%) |
Dec 12, 2013 | 20.29 | 20.38 | 20.04 | 20.09 | 17,111,638 | -0.25(-1.25%) |
Dec 11, 2013 | 20.18 | 20.39 | 20.14 | 20.34 | 18,192,498 | +0.19(+0.94%) |
Dec 10, 2013 | 20.30 | 20.32 | 20.04 | 20.15 | 14,332,321 | -0.20(-0.98%) |
Dec 09, 2013 | 20.25 | 20.38 | 20.15 | 20.35 | 12,615,888 | +0.12(+0.61%) |
Dec 06, 2013 | 20.10 | 20.23 | 20.08 | 20.23 | 12,438,873 | +0.27(+1.35%) |
Dec 05, 2013 | 20.05 | 20.10 | 19.93 | 19.96 | 13,318,736 | -0.15(-0.73%) |
Dec 04, 2013 | 19.98 | 20.16 | 19.94 | 20.11 | 14,768,118 | +0.03(+0.16%) |
Dec 03, 2013 | 19.91 | 20.09 | 19.95 | 20.07 | 14,456,809 | +0.12(+0.60%) |