Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.15 | 24.28 | 23.63 | 23.85 | 497,822 | -0.18(-0.76%) |
Feb 27, 2014 | 24.03 | 24.17 | 23.87 | 24.03 | 309,955 | +0.01(+0.04%) |
Feb 26, 2014 | 23.86 | 24.25 | 23.86 | 24.02 | 272,289 | +0.17(+0.73%) |
Feb 25, 2014 | 24.31 | 24.34 | 23.64 | 23.85 | 509,641 | -0.34(-1.41%) |
Feb 24, 2014 | 23.97 | 24.32 | 23.84 | 24.19 | 592,384 | +0.35(+1.45%) |
Feb 21, 2014 | 23.53 | 23.87 | 23.36 | 23.84 | 638,980 | +0.50(+2.14%) |
Feb 20, 2014 | 23.27 | 23.43 | 23.09 | 23.34 | 434,782 | +0.10(+0.44%) |
Feb 19, 2014 | 23.52 | 23.82 | 23.22 | 23.24 | 383,138 | -0.40(-1.70%) |
Feb 18, 2014 | 23.36 | 23.77 | 23.36 | 23.64 | 324,279 | +0.28(+1.18%) |
Feb 14, 2014 | 23.35 | 23.37 | 23.37 | 23.37 | 394,759 | +0.03(+0.11%) |
Feb 13, 2014 | 23.19 | 23.45 | 23.11 | 23.34 | 371,360 | +0.01(+0.04%) |
Feb 12, 2014 | 23.15 | 23.70 | 23.11 | 23.33 | 644,250 | +0.22(+0.97%) |
Feb 11, 2014 | 22.66 | 23.18 | 22.63 | 23.11 | 440,467 | +0.51(+2.28%) |
Feb 10, 2014 | 22.49 | 22.61 | 22.20 | 22.59 | 422,777 | +0.13(+0.57%) |
Feb 07, 2014 | 22.42 | 22.65 | 22.32 | 22.47 | 418,819 | +0.08(+0.36%) |
Feb 06, 2014 | 22.41 | 22.69 | 22.31 | 22.38 | 620,732 | -0.02(-0.07%) |
Feb 05, 2014 | 22.47 | 22.70 | 22.11 | 22.40 | 434,160 | -0.09(-0.39%) |
Feb 04, 2014 | 22.67 | 22.86 | 22.39 | 22.49 | 463,715 | -0.08(-0.36%) |
Feb 03, 2014 | 23.21 | 23.32 | 22.34 | 22.57 | 602,046 | -0.58(-2.51%) |
Jan 31, 2014 | 22.72 | 23.18 | 22.55 | 23.15 | 558,773 | -0.14(-0.59%) |
Jan 30, 2014 | 23.30 | 23.61 | 22.94 | 23.29 | 431,404 | +0.14(+0.62%) |
Jan 29, 2014 | 23.25 | 23.46 | 22.23 | 23.14 | 342,690 | -0.38(-1.62%) |
Jan 28, 2014 | 23.55 | 23.62 | 23.30 | 23.53 | 472,657 | +0.15(+0.63%) |
Jan 27, 2014 | 24.10 | 24.10 | 23.34 | 23.38 | 591,247 | -0.30(-1.27%) |
Jan 24, 2014 | 24.04 | 24.09 | 23.62 | 23.68 | 656,236 | -0.55(-2.25%) |
Jan 23, 2014 | 24.08 | 24.25 | 24.08 | 24.22 | 384,810 | -0.04(-0.15%) |
Jan 22, 2014 | 24.10 | 24.36 | 24.03 | 24.26 | 299,779 | +0.10(+0.42%) |
Jan 21, 2014 | 24.44 | 24.44 | 24.03 | 24.16 | 509,088 | -0.13(-0.55%) |
Jan 17, 2014 | 24.74 | 24.29 | 24.29 | 24.29 | 562,988 | -0.42(-1.69%) |
Jan 16, 2014 | 24.13 | 24.84 | 24.09 | 24.71 | 1,226,262 | +1.31(+5.60%) |
Jan 15, 2014 | 23.00 | 23.57 | 23.00 | 23.40 | 1,192,940 | +0.40(+1.75%) |
Jan 14, 2014 | 22.88 | 23.12 | 22.73 | 23.00 | 970,819 | +0.13(+0.56%) |
Jan 13, 2014 | 23.28 | 23.28 | 22.82 | 22.87 | 558,964 | -0.53(-2.29%) |
Jan 10, 2014 | 23.10 | 23.43 | 22.95 | 23.40 | 1,779,640 | +0.33(+1.44%) |
Jan 09, 2014 | 23.27 | 23.34 | 22.94 | 23.07 | 541,448 | -0.25(-1.09%) |
Jan 08, 2014 | 23.46 | 23.67 | 23.29 | 23.33 | 611,291 | -0.26(-1.10%) |
Jan 07, 2014 | 23.68 | 23.93 | 23.56 | 23.59 | 1,201,473 | -0.01(-0.04%) |
Jan 06, 2014 | 22.21 | 23.79 | 22.08 | 23.60 | 3,165,577 | +1.99(+9.22%) |
Jan 03, 2014 | 21.79 | 21.86 | 21.58 | 21.60 | 432,032 | -0.17(-0.80%) |
Jan 02, 2014 | 21.87 | 21.87 | 21.58 | 21.78 | 902,754 | -0.10(-0.44%) |
Dec 31, 2013 | 21.91 | 21.87 | 21.87 | 21.87 | 690,779 | -0.05(-0.21%) |
Dec 30, 2013 | 21.85 | 22.07 | 21.80 | 21.92 | 619,679 | +0.00(+0.00%) |
Dec 27, 2013 | 21.75 | 21.99 | 21.60 | 21.92 | 701,970 | +0.29(+1.32%) |
Dec 26, 2013 | 21.49 | 21.71 | 21.35 | 21.64 | 531,295 | +0.19(+0.88%) |
Dec 24, 2013 | 21.42 | 21.52 | 21.23 | 21.45 | 196,543 | +0.03(+0.12%) |
Dec 23, 2013 | 21.28 | 21.49 | 21.05 | 21.42 | 405,638 | +0.15(+0.72%) |
Dec 20, 2013 | 20.97 | 21.31 | 20.69 | 21.27 | 1,288,020 | +0.39(+1.88%) |
Dec 19, 2013 | 20.98 | 21.16 | 20.83 | 20.88 | 520,081 | -0.07(-0.32%) |
Dec 18, 2013 | 20.72 | 20.97 | 20.48 | 20.94 | 529,582 | +0.24(+1.16%) |
Dec 17, 2013 | 20.72 | 20.82 | 20.57 | 20.70 | 624,343 | -0.17(-0.83%) |
Dec 16, 2013 | 20.84 | 21.14 | 20.82 | 20.88 | 844,337 | +0.18(+0.89%) |
Dec 13, 2013 | 20.58 | 20.77 | 20.46 | 20.69 | 979,374 | +0.21(+1.04%) |
Dec 12, 2013 | 20.59 | 20.59 | 20.38 | 20.48 | 451,597 | -0.16(-0.77%) |
Dec 11, 2013 | 20.78 | 20.94 | 20.57 | 20.64 | 578,588 | -0.18(-0.86%) |
Dec 10, 2013 | 20.80 | 21.07 | 20.67 | 20.82 | 876,950 | -0.09(-0.44%) |
Dec 09, 2013 | 20.46 | 20.92 | 20.45 | 20.91 | 883,126 | +0.52(+2.57%) |
Dec 06, 2013 | 19.87 | 20.51 | 19.77 | 20.38 | 0 | +0.70(+3.57%) |
Dec 05, 2013 | 19.84 | 20.35 | 19.49 | 19.68 | 0 | +0.38(+1.95%) |
Dec 04, 2013 | 19.50 | 19.56 | 19.12 | 19.30 | 1,275,021 | -0.25(-1.30%) |
Dec 03, 2013 | 20.12 | 20.12 | 19.08 | 19.56 | 0 | +0.48(+2.51%) |