Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.49 | 21.90 | 21.35 | 21.43 | 897,397 | -0.15(-0.71%) |
Feb 27, 2014 | 21.31 | 21.65 | 21.22 | 21.58 | 986,928 | +0.15(+0.72%) |
Feb 26, 2014 | 22.30 | 22.54 | 21.24 | 21.43 | 1,904,144 | -0.91(-4.08%) |
Feb 25, 2014 | 20.29 | 22.54 | 20.25 | 22.34 | 4,696,881 | +2.77(+14.16%) |
Feb 24, 2014 | 19.52 | 19.68 | 19.09 | 19.57 | 2,071,345 | +0.16(+0.83%) |
Feb 21, 2014 | 19.32 | 19.74 | 19.15 | 19.41 | 1,309,452 | +0.07(+0.35%) |
Feb 20, 2014 | 19.13 | 19.47 | 19.04 | 19.34 | 975,442 | +0.20(+1.02%) |
Feb 19, 2014 | 19.12 | 19.49 | 18.90 | 19.14 | 1,526,460 | -0.05(-0.27%) |
Feb 18, 2014 | 19.43 | 19.61 | 19.01 | 19.19 | 1,031,893 | -0.03(-0.18%) |
Feb 14, 2014 | 19.64 | 19.23 | 19.23 | 19.23 | 869,831 | -0.43(-2.17%) |
Feb 13, 2014 | 19.27 | 19.78 | 19.12 | 19.66 | 388,504 | +0.13(+0.65%) |
Feb 12, 2014 | 19.87 | 20.00 | 19.50 | 19.53 | 544,026 | -0.31(-1.55%) |
Feb 11, 2014 | 19.74 | 20.00 | 19.56 | 19.83 | 450,188 | +0.19(+0.95%) |
Feb 10, 2014 | 19.99 | 20.12 | 19.48 | 19.65 | 799,985 | +0.24(+1.23%) |
Feb 07, 2014 | 19.37 | 19.59 | 19.14 | 19.41 | 718,688 | +0.05(+0.26%) |
Feb 06, 2014 | 18.96 | 19.44 | 18.96 | 19.36 | 736,321 | +0.43(+2.25%) |
Feb 05, 2014 | 18.96 | 18.99 | 18.40 | 18.93 | 485,485 | -0.09(-0.49%) |
Feb 04, 2014 | 18.87 | 19.31 | 18.76 | 19.02 | 508,402 | +0.20(+1.04%) |
Feb 03, 2014 | 19.54 | 19.74 | 18.72 | 18.83 | 1,897,887 | -0.75(-3.83%) |
Jan 31, 2014 | 19.30 | 19.75 | 19.30 | 19.58 | 640,717 | -0.08(-0.41%) |
Jan 30, 2014 | 19.71 | 19.88 | 19.60 | 19.66 | 466,280 | +0.05(+0.28%) |
Jan 29, 2014 | 19.52 | 19.76 | 19.49 | 19.60 | 1,056,863 | +0.02(+0.09%) |
Jan 28, 2014 | 19.54 | 19.71 | 19.39 | 19.59 | 387,528 | +0.07(+0.35%) |
Jan 27, 2014 | 19.91 | 20.15 | 19.49 | 19.52 | 992,979 | -0.39(-1.97%) |
Jan 24, 2014 | 19.71 | 20.03 | 19.60 | 19.91 | 1,361,002 | +0.01(+0.04%) |
Jan 23, 2014 | 19.82 | 20.02 | 19.65 | 19.90 | 918,120 | -0.05(-0.26%) |
Jan 22, 2014 | 19.54 | 20.16 | 19.54 | 19.95 | 992,582 | +0.57(+2.95%) |
Jan 21, 2014 | 19.59 | 20.17 | 19.17 | 19.38 | 1,106,598 | +0.68(+3.65%) |
Jan 17, 2014 | 19.47 | 18.70 | 18.70 | 18.70 | 1,138,383 | -0.85(-4.36%) |
Jan 16, 2014 | 19.24 | 20.10 | 19.24 | 19.55 | 1,323,127 | +0.32(+1.64%) |
Jan 15, 2014 | 19.19 | 19.44 | 19.11 | 19.24 | 541,468 | +0.05(+0.27%) |
Jan 14, 2014 | 18.99 | 19.59 | 18.90 | 19.19 | 734,802 | +0.20(+1.03%) |
Jan 13, 2014 | 19.58 | 19.60 | 18.75 | 18.99 | 949,526 | -0.68(-3.47%) |
Jan 10, 2014 | 20.07 | 20.25 | 19.66 | 19.67 | 590,034 | -0.37(-1.83%) |
Jan 09, 2014 | 20.10 | 20.25 | 19.86 | 20.04 | 803,292 | -0.04(-0.21%) |
Jan 08, 2014 | 19.89 | 20.28 | 19.87 | 20.08 | 826,762 | +0.12(+0.60%) |
Jan 07, 2014 | 20.01 | 20.13 | 19.78 | 19.96 | 775,230 | +0.01(+0.04%) |
Jan 06, 2014 | 20.29 | 20.37 | 19.81 | 19.95 | 711,007 | -0.32(-1.56%) |
Jan 03, 2014 | 20.35 | 20.46 | 19.97 | 20.27 | 406,810 | -0.08(-0.38%) |
Jan 02, 2014 | 20.35 | 20.50 | 20.26 | 20.35 | 681,072 | -0.12(-0.58%) |
Dec 31, 2013 | 20.52 | 20.46 | 20.46 | 20.46 | 412,272 | +0.00(+0.00%) |
Dec 30, 2013 | 20.49 | 20.70 | 20.33 | 20.46 | 496,517 | -0.08(-0.37%) |
Dec 27, 2013 | 20.49 | 20.70 | 20.31 | 20.54 | 470,786 | +0.14(+0.67%) |
Dec 26, 2013 | 20.43 | 20.66 | 20.27 | 20.41 | 519,283 | +0.05(+0.25%) |
Dec 24, 2013 | 20.74 | 20.85 | 20.24 | 20.35 | 444,018 | -0.38(-1.81%) |
Dec 23, 2013 | 20.44 | 20.85 | 20.35 | 20.73 | 681,033 | +0.38(+1.84%) |
Dec 20, 2013 | 19.90 | 20.45 | 19.80 | 20.35 | 1,874,943 | +0.45(+2.27%) |
Dec 19, 2013 | 20.17 | 20.20 | 19.75 | 19.90 | 949,247 | -0.28(-1.39%) |
Dec 18, 2013 | 20.23 | 20.36 | 20.06 | 20.18 | 921,715 | +0.03(+0.13%) |
Dec 17, 2013 | 20.30 | 20.54 | 20.09 | 20.16 | 522,960 | -0.35(-1.70%) |
Dec 16, 2013 | 20.38 | 20.62 | 20.05 | 20.51 | 847,796 | +0.27(+1.35%) |
Dec 13, 2013 | 20.48 | 20.52 | 20.06 | 20.23 | 718,961 | +0.03(+0.17%) |
Dec 12, 2013 | 20.70 | 20.70 | 20.00 | 20.20 | 1,091,257 | -0.51(-2.47%) |
Dec 11, 2013 | 20.73 | 20.75 | 20.52 | 20.71 | 721,019 | -0.04(-0.21%) |
Dec 10, 2013 | 20.84 | 20.99 | 20.65 | 20.75 | 665,701 | -0.13(-0.61%) |
Dec 09, 2013 | 20.81 | 21.03 | 20.59 | 20.88 | 646,634 | +0.14(+0.66%) |
Dec 06, 2013 | 20.62 | 21.05 | 20.55 | 20.75 | 0 | +0.20(+0.95%) |
Dec 05, 2013 | 20.70 | 20.71 | 20.46 | 20.55 | 0 | -0.20(-0.99%) |
Dec 04, 2013 | 21.05 | 21.19 | 20.69 | 20.75 | 0 | -0.33(-1.58%) |
Dec 03, 2013 | 21.43 | 21.62 | 20.89 | 21.09 | 0 | -0.53(-2.44%) |