Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.68 | 25.16 | 24.68 | 24.98 | 10,280,575 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.20 | 24.80 | 24.89 | 3,615,168 | -0.18(-0.72%) |
Feb 26, 2014 | 26.07 | 26.26 | 24.95 | 25.07 | 5,041,294 | -1.06(-4.07%) |
Feb 25, 2014 | 25.95 | 26.15 | 25.56 | 26.13 | 2,555,061 | +0.04(+0.16%) |
Feb 24, 2014 | 25.67 | 26.32 | 25.42 | 26.09 | 3,880,646 | +0.67(+2.63%) |
Feb 21, 2014 | 25.40 | 25.45 | 24.86 | 25.42 | 4,000,937 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.06 | 25.23 | 2,650,454 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.58 | 24.90 | 25.22 | 2,939,837 | +0.07(+0.27%) |
Feb 18, 2014 | 24.48 | 25.47 | 24.38 | 25.16 | 4,266,231 | +0.85(+3.50%) |
Feb 14, 2014 | 24.43 | 24.31 | 24.31 | 24.31 | 3,115,540 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.73 | 23.83 | 24.49 | 4,731,117 | +0.27(+1.10%) |
Feb 12, 2014 | 24.29 | 24.71 | 24.18 | 24.22 | 2,469,072 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.50 | 23.60 | 24.31 | 3,602,967 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.40 | 23.80 | 23.86 | 4,398,313 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.58 | 23.99 | 24.15 | 6,287,451 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.25 | 21.49 | 23.92 | 12,210,881 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.32 | 20.92 | 21.10 | 3,574,187 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.02 | 21.24 | 4,280,563 | +0.15(+0.69%) |
Feb 03, 2014 | 22.05 | 22.23 | 21.06 | 21.10 | 5,362,470 | -0.95(-4.32%) |
Jan 31, 2014 | 21.75 | 22.37 | 21.54 | 22.05 | 2,788,616 | -0.01(-0.04%) |
Jan 30, 2014 | 22.00 | 22.18 | 21.77 | 22.06 | 2,502,417 | +0.38(+1.74%) |
Jan 29, 2014 | 21.57 | 21.73 | 21.35 | 21.68 | 3,676,807 | -0.09(-0.43%) |
Jan 28, 2014 | 21.21 | 21.89 | 21.14 | 21.77 | 3,261,316 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.63 | 21.14 | 21.47 | 2,513,674 | -0.18(-0.83%) |
Jan 24, 2014 | 21.93 | 22.00 | 21.29 | 21.65 | 2,973,411 | -0.45(-2.06%) |
Jan 23, 2014 | 22.17 | 22.24 | 21.91 | 22.10 | 3,038,251 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.38 | 21.53 | 22.25 | 3,732,158 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.94 | 21.47 | 21.71 | 1,815,214 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,635,742 | +0.04(+0.20%) |
Jan 16, 2014 | 21.56 | 21.71 | 21.31 | 21.44 | 2,151,679 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.89 | 21.47 | 21.65 | 1,818,372 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.70 | 21.31 | 21.55 | 1,706,561 | +0.30(+1.41%) |
Jan 13, 2014 | 21.68 | 21.88 | 21.21 | 21.25 | 2,116,244 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,229 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.17 | 21.35 | 2,020,016 | -0.09(-0.44%) |
Jan 08, 2014 | 21.82 | 21.90 | 21.33 | 21.45 | 3,946,732 | -0.03(-0.16%) |
Jan 07, 2014 | 21.45 | 21.53 | 21.11 | 21.48 | 2,327,685 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,627,994 | -0.35(-1.62%) |
Jan 03, 2014 | 21.47 | 21.77 | 21.43 | 21.71 | 2,404,480 | +0.28(+1.32%) |
Jan 02, 2014 | 21.64 | 21.88 | 21.19 | 21.42 | 2,241,843 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,242 | -0.13(-0.59%) |
Dec 30, 2013 | 22.11 | 22.39 | 21.78 | 21.86 | 1,872,960 | -0.39(-1.74%) |
Dec 27, 2013 | 21.87 | 22.36 | 21.87 | 22.25 | 1,786,085 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.82 | 21.99 | 1,345,556 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.16 | 21.40 | 21.96 | 1,034,845 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.44 | 2,494,784 | -0.22(-1.03%) |
Dec 20, 2013 | 21.68 | 21.77 | 21.35 | 21.66 | 4,565,956 | +0.03(+0.12%) |
Dec 19, 2013 | 21.51 | 21.66 | 21.19 | 21.64 | 3,421,280 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.78 | 21.63 | 4,750,479 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.92 | 20.40 | 20.78 | 2,008,460 | -0.01(-0.04%) |
Dec 16, 2013 | 20.49 | 20.90 | 20.42 | 20.79 | 2,065,105 | +0.40(+1.98%) |
Dec 13, 2013 | 20.17 | 20.44 | 19.82 | 20.38 | 2,043,122 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.68 | 20.20 | 2,075,730 | +0.35(+1.77%) |
Dec 11, 2013 | 20.11 | 20.14 | 19.70 | 19.85 | 1,828,117 | -0.24(-1.19%) |
Dec 10, 2013 | 20.26 | 20.62 | 20.09 | 20.09 | 1,713,735 | -0.21(-1.05%) |
Dec 09, 2013 | 20.30 | 20.54 | 20.11 | 20.31 | 1,536,386 | -0.09(-0.46%) |
Dec 06, 2013 | 21.08 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.02 | 20.54 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.34 | 20.94 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,903,269 | +0.34(+1.69%) |