Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.07 | 22.24 | 21.91 | 22.15 | 709,729 | +0.06(+0.29%) |
Feb 27, 2014 | 21.92 | 22.17 | 21.91 | 22.09 | 309,064 | +0.08(+0.38%) |
Feb 26, 2014 | 21.93 | 22.12 | 21.82 | 22.00 | 451,859 | +0.15(+0.68%) |
Feb 25, 2014 | 21.72 | 21.93 | 21.67 | 21.86 | 419,963 | +0.11(+0.51%) |
Feb 24, 2014 | 21.40 | 21.96 | 21.26 | 21.75 | 798,505 | +0.49(+2.30%) |
Feb 21, 2014 | 21.07 | 21.77 | 20.91 | 21.26 | 1,319,754 | +0.25(+1.19%) |
Feb 20, 2014 | 20.66 | 21.08 | 20.61 | 21.01 | 470,402 | +0.34(+1.65%) |
Feb 19, 2014 | 20.75 | 21.01 | 20.61 | 20.66 | 368,338 | -0.12(-0.58%) |
Feb 18, 2014 | 20.74 | 20.85 | 20.55 | 20.78 | 487,445 | +0.10(+0.49%) |
Feb 14, 2014 | 20.62 | 20.68 | 20.68 | 20.68 | 374,501 | +0.13(+0.63%) |
Feb 13, 2014 | 20.42 | 20.73 | 20.39 | 20.55 | 492,769 | +0.01(+0.05%) |
Feb 12, 2014 | 20.73 | 20.79 | 20.44 | 20.54 | 419,362 | -0.18(-0.88%) |
Feb 11, 2014 | 20.59 | 20.88 | 20.51 | 20.73 | 276,715 | +0.09(+0.44%) |
Feb 10, 2014 | 20.41 | 20.74 | 20.31 | 20.64 | 378,828 | +0.19(+0.94%) |
Feb 07, 2014 | 20.36 | 20.49 | 20.23 | 20.44 | 461,762 | +0.09(+0.45%) |
Feb 06, 2014 | 20.36 | 20.57 | 20.33 | 20.35 | 557,106 | -0.02(-0.09%) |
Feb 05, 2014 | 20.70 | 20.74 | 20.30 | 20.37 | 373,985 | -0.34(-1.63%) |
Feb 04, 2014 | 20.47 | 20.71 | 20.33 | 20.71 | 552,513 | +0.26(+1.29%) |
Feb 03, 2014 | 20.84 | 20.84 | 20.38 | 20.44 | 507,174 | -0.46(-2.18%) |
Jan 31, 2014 | 20.41 | 21.00 | 20.38 | 20.90 | 688,981 | +0.25(+1.19%) |
Jan 30, 2014 | 20.63 | 20.85 | 20.52 | 20.65 | 512,794 | +0.16(+0.80%) |
Jan 29, 2014 | 20.73 | 20.77 | 20.23 | 20.49 | 544,719 | -0.30(-1.45%) |
Jan 28, 2014 | 20.26 | 20.84 | 20.26 | 20.79 | 812,124 | +0.53(+2.61%) |
Jan 27, 2014 | 20.35 | 20.52 | 20.13 | 20.26 | 553,810 | -0.03(-0.14%) |
Jan 24, 2014 | 20.26 | 20.48 | 20.12 | 20.29 | 804,798 | -0.01(-0.04%) |
Jan 23, 2014 | 20.41 | 20.43 | 20.16 | 20.30 | 906,264 | -0.19(-0.93%) |
Jan 22, 2014 | 20.46 | 20.62 | 20.33 | 20.49 | 440,865 | +0.05(+0.27%) |
Jan 21, 2014 | 20.35 | 20.59 | 20.23 | 20.43 | 799,347 | +0.12(+0.58%) |
Jan 17, 2014 | 20.34 | 20.32 | 20.32 | 20.32 | 486,699 | -0.08(-0.40%) |
Jan 16, 2014 | 19.94 | 20.42 | 19.88 | 20.40 | 490,181 | +0.15(+0.77%) |
Jan 15, 2014 | 20.03 | 20.35 | 20.03 | 20.24 | 381,315 | +0.21(+1.05%) |
Jan 14, 2014 | 19.95 | 20.09 | 19.81 | 20.03 | 294,602 | +0.16(+0.78%) |
Jan 13, 2014 | 19.75 | 19.90 | 19.65 | 19.88 | 532,690 | +0.11(+0.55%) |
Jan 10, 2014 | 19.60 | 19.97 | 19.50 | 19.77 | 818,058 | +0.15(+0.74%) |
Jan 09, 2014 | 19.68 | 19.68 | 19.37 | 19.62 | 373,399 | +0.02(+0.09%) |
Jan 08, 2014 | 19.65 | 19.73 | 19.36 | 19.60 | 427,759 | -0.07(-0.37%) |
Jan 07, 2014 | 19.65 | 19.85 | 19.56 | 19.68 | 575,326 | +0.03(+0.14%) |
Jan 06, 2014 | 19.78 | 19.90 | 19.62 | 19.65 | 445,569 | -0.03(-0.14%) |
Jan 03, 2014 | 19.40 | 19.88 | 19.40 | 19.68 | 513,994 | +0.33(+1.70%) |
Jan 02, 2014 | 19.37 | 19.44 | 19.01 | 19.35 | 412,641 | -0.08(-0.42%) |
Dec 31, 2013 | 19.51 | 19.43 | 19.43 | 19.43 | 524,644 | -0.11(-0.56%) |
Dec 30, 2013 | 19.41 | 19.60 | 19.33 | 19.54 | 331,337 | +0.10(+0.52%) |
Dec 27, 2013 | 19.54 | 19.54 | 19.27 | 19.44 | 237,327 | -0.03(-0.14%) |
Dec 26, 2013 | 19.43 | 19.66 | 19.34 | 19.47 | 353,614 | -0.01(-0.05%) |
Dec 24, 2013 | 19.40 | 19.55 | 19.32 | 19.48 | 256,505 | +0.06(+0.33%) |
Dec 23, 2013 | 19.60 | 19.65 | 19.39 | 19.41 | 336,796 | -0.11(-0.56%) |
Dec 20, 2013 | 19.28 | 19.52 | 19.15 | 19.52 | 876,221 | +0.24(+1.23%) |
Dec 19, 2013 | 19.76 | 19.76 | 19.25 | 19.29 | 341,786 | -0.56(-2.80%) |
Dec 18, 2013 | 19.43 | 19.86 | 19.09 | 19.84 | 479,928 | +0.38(+1.97%) |
Dec 17, 2013 | 19.29 | 19.52 | 19.16 | 19.46 | 703,562 | +0.23(+1.19%) |
Dec 16, 2013 | 19.25 | 19.47 | 19.11 | 19.23 | 467,141 | +0.00(+0.00%) |
Dec 13, 2013 | 19.19 | 19.47 | 19.09 | 19.23 | 422,206 | +0.10(+0.52%) |
Dec 12, 2013 | 19.36 | 19.43 | 19.06 | 19.13 | 494,549 | -0.30(-1.55%) |
Dec 11, 2013 | 19.95 | 19.95 | 19.40 | 19.43 | 652,220 | -0.55(-2.74%) |
Dec 10, 2013 | 20.03 | 20.25 | 19.87 | 19.98 | 430,012 | -0.05(-0.23%) |
Dec 09, 2013 | 19.84 | 20.13 | 19.67 | 20.02 | 426,082 | +0.16(+0.78%) |
Dec 06, 2013 | 20.00 | 20.15 | 19.76 | 19.87 | 254,281 | +0.05(+0.28%) |
Dec 05, 2013 | 19.69 | 19.90 | 19.51 | 19.81 | 264,212 | +0.05(+0.28%) |
Dec 04, 2013 | 19.63 | 19.98 | 19.48 | 19.76 | 315,786 | -0.06(-0.32%) |
Dec 03, 2013 | 19.84 | 19.96 | 19.70 | 19.82 | 299,161 | -0.04(-0.18%) |