Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.75 | 22.07 | 21.56 | 21.93 | 1,768,369 | +0.11(+0.50%) |
Feb 27, 2014 | 22.00 | 22.04 | 21.70 | 21.82 | 2,129,734 | -0.13(-0.59%) |
Feb 26, 2014 | 22.30 | 22.30 | 21.80 | 21.95 | 687,103 | -0.38(-1.70%) |
Feb 25, 2014 | 21.99 | 22.37 | 21.76 | 22.33 | 706,414 | +0.25(+1.13%) |
Feb 24, 2014 | 21.48 | 22.09 | 21.48 | 22.08 | 607,741 | +0.59(+2.75%) |
Feb 21, 2014 | 22.10 | 22.14 | 21.30 | 21.49 | 708,565 | -0.53(-2.41%) |
Feb 20, 2014 | 22.02 | 22.16 | 21.84 | 22.02 | 519,516 | +0.00(+0.00%) |
Feb 19, 2014 | 21.76 | 22.13 | 21.71 | 22.02 | 480,604 | +0.28(+1.29%) |
Feb 18, 2014 | 21.60 | 21.88 | 21.52 | 21.74 | 436,336 | +0.18(+0.83%) |
Feb 14, 2014 | 21.56 | 21.56 | 21.56 | 0 | -0.19(-0.87%) | |
Feb 13, 2014 | 21.40 | 21.88 | 21.39 | 21.75 | 323,443 | +0.19(+0.88%) |
Feb 12, 2014 | 21.39 | 21.62 | 21.32 | 21.56 | 429,576 | +0.21(+0.98%) |
Feb 11, 2014 | 21.20 | 21.50 | 21.20 | 21.35 | 402,726 | +0.11(+0.52%) |
Feb 10, 2014 | 21.44 | 21.53 | 21.21 | 21.24 | 321,358 | -0.23(-1.07%) |
Feb 07, 2014 | 21.47 | 21.48 | 21.10 | 21.47 | 598,430 | +0.01(+0.05%) |
Feb 06, 2014 | 21.08 | 21.53 | 21.03 | 21.46 | 892,816 | +0.39(+1.85%) |
Feb 05, 2014 | 20.54 | 21.19 | 20.48 | 21.07 | 1,404,146 | +0.51(+2.48%) |
Feb 04, 2014 | 19.66 | 20.66 | 19.64 | 20.56 | 1,008,356 | +0.95(+4.84%) |
Feb 03, 2014 | 20.02 | 20.10 | 19.47 | 19.61 | 693,614 | -0.55(-2.73%) |
Jan 31, 2014 | 20.25 | 20.25 | 20.01 | 20.16 | 654,616 | -0.28(-1.37%) |
Jan 30, 2014 | 20.36 | 20.56 | 20.21 | 20.44 | 454,063 | +0.12(+0.59%) |
Jan 29, 2014 | 20.11 | 20.36 | 19.91 | 20.32 | 703,192 | +0.10(+0.49%) |
Jan 28, 2014 | 19.72 | 20.30 | 19.72 | 20.22 | 455,606 | +0.53(+2.69%) |
Jan 27, 2014 | 20.00 | 20.08 | 19.55 | 19.69 | 541,194 | -0.33(-1.65%) |
Jan 24, 2014 | 20.20 | 20.26 | 19.80 | 20.02 | 395,314 | -0.25(-1.23%) |
Jan 23, 2014 | 20.34 | 20.60 | 20.27 | 20.27 | 352,864 | -0.22(-1.07%) |
Jan 22, 2014 | 20.26 | 20.57 | 20.09 | 20.49 | 616,874 | +0.27(+1.34%) |
Jan 21, 2014 | 20.34 | 20.34 | 20.04 | 20.22 | 513,679 | -0.13(-0.64%) |
Jan 20, 2014 | 20.00 | 20.38 | 20.00 | 20.35 | 178,761 | +0.33(+1.65%) |
Jan 17, 2014 | 19.81 | 20.20 | 19.69 | 20.02 | 582,712 | +0.28(+1.42%) |
Jan 16, 2014 | 19.42 | 19.78 | 19.36 | 19.74 | 662,659 | +0.31(+1.60%) |
Jan 15, 2014 | 18.98 | 19.49 | 18.98 | 19.43 | 677,917 | +0.45(+2.37%) |
Jan 14, 2014 | 18.98 | 19.09 | 18.87 | 18.98 | 411,938 | +0.04(+0.21%) |
Jan 13, 2014 | 19.22 | 19.27 | 18.87 | 18.94 | 681,694 | -0.22(-1.15%) |
Jan 10, 2014 | 18.92 | 19.19 | 18.77 | 19.16 | 527,006 | +0.28(+1.48%) |
Jan 09, 2014 | 19.05 | 19.08 | 18.80 | 18.88 | 365,480 | -0.09(-0.47%) |
Jan 08, 2014 | 18.93 | 19.06 | 18.81 | 18.97 | 368,863 | +0.09(+0.48%) |
Jan 07, 2014 | 18.70 | 19.03 | 18.67 | 18.88 | 340,991 | +0.29(+1.56%) |
Jan 06, 2014 | 18.67 | 18.74 | 18.45 | 18.59 | 357,724 | -0.15(-0.80%) |
Jan 03, 2014 | 19.03 | 19.03 | 18.59 | 18.74 | 466,026 | -0.27(-1.42%) |
Jan 02, 2014 | 19.21 | 19.31 | 18.84 | 19.01 | 406,594 | -0.29(-1.50%) |
Dec 31, 2013 | 19.30 | 19.30 | 19.30 | 0 | +0.03(+0.16%) | |
Dec 30, 2013 | 19.52 | 19.67 | 19.25 | 19.27 | 425,748 | -0.30(-1.53%) |
Dec 27, 2013 | 19.48 | 19.61 | 19.20 | 19.57 | 331,911 | +0.24(+1.24%) |
Dec 24, 2013 | 19.33 | 19.33 | 19.33 | 0 | -0.09(-0.46%) | |
Dec 23, 2013 | 19.37 | 19.59 | 19.33 | 19.42 | 393,224 | +0.05(+0.26%) |
Dec 20, 2013 | 19.61 | 19.70 | 19.37 | 19.37 | 903,673 | -0.15(-0.77%) |
Dec 19, 2013 | 19.41 | 19.64 | 19.41 | 19.52 | 338,621 | +0.04(+0.21%) |
Dec 18, 2013 | 19.29 | 19.53 | 19.10 | 19.48 | 471,985 | +0.20(+1.04%) |
Dec 17, 2013 | 19.08 | 19.38 | 19.03 | 19.28 | 557,985 | +0.20(+1.05%) |
Dec 16, 2013 | 19.32 | 19.51 | 19.08 | 19.08 | 787,970 | -0.22(-1.14%) |
Dec 13, 2013 | 19.32 | 19.49 | 19.18 | 19.30 | 495,191 | -0.12(-0.62%) |
Dec 12, 2013 | 19.30 | 19.53 | 19.29 | 19.42 | 404,115 | +0.15(+0.78%) |
Dec 11, 2013 | 19.60 | 19.64 | 19.25 | 19.27 | 466,384 | -0.37(-1.88%) |
Dec 10, 2013 | 19.30 | 19.78 | 19.26 | 19.64 | 476,335 | +0.29(+1.50%) |
Dec 09, 2013 | 19.60 | 19.67 | 19.30 | 19.35 | 635,831 | -0.12(-0.62%) |
Dec 06, 2013 | 19.86 | 19.94 | 19.41 | 19.47 | 456,154 | -0.33(-1.67%) |
Dec 05, 2013 | 19.78 | 19.96 | 19.62 | 19.80 | 538,008 | +0.00(+0.00%) |
Dec 04, 2013 | 19.81 | 19.84 | 19.47 | 19.80 | 667,247 | +0.03(+0.15%) |
Dec 03, 2013 | 19.50 | 19.95 | 19.35 | 19.77 | 1,570,729 | +0.60(+3.13%) |