Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.25 | 23.47 | 23.25 | 23.32 | 1,218,451 | +0.13(+0.55%) |
Feb 27, 2014 | 23.20 | 23.25 | 23.12 | 23.20 | 1,643,777 | +0.03(+0.14%) |
Feb 26, 2014 | 23.18 | 23.32 | 23.13 | 23.16 | 942,440 | -0.10(-0.45%) |
Feb 25, 2014 | 23.27 | 23.34 | 23.22 | 23.27 | 992,962 | -0.02(-0.10%) |
Feb 24, 2014 | 23.31 | 23.44 | 23.17 | 23.29 | 1,263,450 | +0.12(+0.52%) |
Feb 21, 2014 | 23.24 | 23.27 | 23.16 | 23.17 | 925,364 | -0.06(-0.24%) |
Feb 20, 2014 | 23.09 | 23.28 | 23.09 | 23.23 | 1,870,124 | +0.10(+0.41%) |
Feb 19, 2014 | 23.16 | 23.33 | 23.12 | 23.13 | 1,589,879 | -0.18(-0.75%) |
Feb 18, 2014 | 23.24 | 23.38 | 23.24 | 23.31 | 660,261 | +0.08(+0.34%) |
Feb 14, 2014 | 23.14 | 23.23 | 23.23 | 23.23 | 1,731,317 | +0.10(+0.41%) |
Feb 13, 2014 | 22.88 | 23.20 | 22.84 | 23.13 | 1,729,945 | +0.17(+0.73%) |
Feb 12, 2014 | 22.93 | 23.04 | 22.93 | 22.96 | 3,609,193 | +0.10(+0.42%) |
Feb 11, 2014 | 22.63 | 22.97 | 22.63 | 22.87 | 946,831 | +0.21(+0.92%) |
Feb 10, 2014 | 22.57 | 22.72 | 22.57 | 22.66 | 768,472 | +0.00(+0.00%) |
Feb 07, 2014 | 22.70 | 22.73 | 22.56 | 22.66 | 1,063,030 | +0.17(+0.75%) |
Feb 06, 2014 | 22.19 | 22.53 | 22.17 | 22.49 | 1,740,294 | +0.30(+1.37%) |
Feb 05, 2014 | 21.75 | 22.25 | 21.75 | 22.19 | 1,796,188 | +0.09(+0.40%) |
Feb 04, 2014 | 22.05 | 22.15 | 22.05 | 22.10 | 1,011,925 | +0.06(+0.29%) |
Feb 03, 2014 | 22.51 | 22.52 | 22.01 | 22.04 | 2,041,234 | -0.29(-1.29%) |
Jan 31, 2014 | 22.05 | 22.37 | 22.01 | 22.33 | 1,437,453 | -0.02(-0.07%) |
Jan 30, 2014 | 22.22 | 22.37 | 22.17 | 22.34 | 946,512 | +0.17(+0.76%) |
Jan 29, 2014 | 22.26 | 22.30 | 22.13 | 22.17 | 5,318,454 | -0.13(-0.57%) |
Jan 28, 2014 | 22.25 | 22.33 | 22.15 | 22.30 | 1,547,608 | +0.13(+0.58%) |
Jan 27, 2014 | 22.49 | 22.56 | 22.14 | 22.17 | 1,987,854 | -0.33(-1.46%) |
Jan 24, 2014 | 22.73 | 22.79 | 22.48 | 22.50 | 1,981,504 | -0.36(-1.57%) |
Jan 23, 2014 | 22.87 | 22.93 | 22.74 | 22.86 | 1,293,949 | -0.08(-0.35%) |
Jan 22, 2014 | 23.08 | 23.14 | 22.90 | 22.94 | 1,241,246 | -0.15(-0.66%) |
Jan 21, 2014 | 23.00 | 23.18 | 23.00 | 23.09 | 1,654,229 | +0.13(+0.56%) |
Jan 17, 2014 | 22.92 | 22.96 | 22.96 | 22.96 | 917,389 | -0.01(-0.03%) |
Jan 16, 2014 | 22.81 | 23.00 | 22.81 | 22.97 | 957,742 | +0.13(+0.56%) |
Jan 15, 2014 | 22.74 | 22.89 | 22.74 | 22.84 | 1,127,310 | +0.10(+0.46%) |
Jan 14, 2014 | 22.91 | 22.92 | 22.73 | 22.74 | 3,463,235 | -0.15(-0.66%) |
Jan 13, 2014 | 22.99 | 23.00 | 22.84 | 22.89 | 1,068,904 | -0.02(-0.10%) |
Jan 10, 2014 | 22.78 | 22.95 | 22.73 | 22.92 | 1,796,955 | +0.10(+0.46%) |
Jan 09, 2014 | 22.92 | 22.93 | 22.72 | 22.81 | 1,312,577 | -0.06(-0.28%) |
Jan 08, 2014 | 22.82 | 22.92 | 22.81 | 22.88 | 1,365,013 | -0.02(-0.07%) |
Jan 07, 2014 | 22.97 | 23.01 | 22.89 | 22.89 | 1,031,660 | -0.09(-0.38%) |
Jan 06, 2014 | 22.76 | 23.16 | 22.72 | 22.98 | 1,711,214 | -0.15(-0.66%) |
Jan 03, 2014 | 23.18 | 23.22 | 23.12 | 23.13 | 1,972,623 | -0.02(-0.07%) |
Jan 02, 2014 | 23.28 | 23.36 | 23.08 | 23.15 | 1,450,497 | -0.16(-0.69%) |
Dec 31, 2013 | 23.19 | 23.31 | 23.31 | 23.31 | 557,464 | +0.11(+0.48%) |
Dec 30, 2013 | 23.13 | 23.20 | 23.06 | 23.20 | 1,294,284 | +0.13(+0.55%) |
Dec 27, 2013 | 23.12 | 23.16 | 23.03 | 23.07 | 1,167,523 | -0.17(-0.72%) |
Dec 26, 2013 | 23.11 | 23.24 | 23.11 | 23.24 | 1,044,734 | +0.12(+0.52%) |
Dec 24, 2013 | 22.96 | 23.14 | 22.96 | 23.12 | 890,270 | +0.11(+0.49%) |
Dec 23, 2013 | 23.02 | 23.05 | 22.96 | 23.00 | 1,203,458 | +0.16(+0.70%) |
Dec 20, 2013 | 22.77 | 22.95 | 22.77 | 22.84 | 1,383,491 | +0.07(+0.32%) |
Dec 19, 2013 | 22.57 | 22.77 | 22.56 | 22.77 | 1,753,428 | +0.16(+0.71%) |
Dec 18, 2013 | 22.45 | 22.77 | 22.39 | 22.61 | 1,652,279 | +0.13(+0.56%) |
Dec 17, 2013 | 22.53 | 22.57 | 22.47 | 22.49 | 1,449,498 | -0.06(-0.28%) |
Dec 16, 2013 | 22.51 | 22.62 | 22.48 | 22.55 | 997,427 | +0.17(+0.74%) |
Dec 13, 2013 | 22.33 | 22.46 | 22.28 | 22.38 | 829,692 | +0.08(+0.35%) |
Dec 12, 2013 | 22.36 | 22.37 | 22.22 | 22.31 | 1,064,535 | -0.10(-0.46%) |
Dec 11, 2013 | 22.71 | 22.76 | 22.41 | 22.41 | 3,151,027 | -0.34(-1.49%) |
Dec 10, 2013 | 22.69 | 22.79 | 22.66 | 22.75 | 685,637 | +0.07(+0.31%) |
Dec 09, 2013 | 22.63 | 22.72 | 22.56 | 22.68 | 661,161 | +0.12(+0.52%) |
Dec 06, 2013 | 22.49 | 22.64 | 22.49 | 22.56 | 947,418 | +0.10(+0.46%) |
Dec 05, 2013 | 22.49 | 22.53 | 22.40 | 22.46 | 1,122,355 | -0.09(-0.39%) |
Dec 04, 2013 | 22.56 | 22.60 | 22.38 | 22.54 | 1,110,154 | -0.09(-0.38%) |
Dec 03, 2013 | 22.82 | 22.85 | 22.56 | 22.63 | 1,954,435 | -0.22(-0.97%) |