Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.61 | 20.76 | 20.45 | 20.63 | 256,637 | +0.02(+0.09%) |
Feb 27, 2014 | 20.48 | 20.62 | 20.33 | 20.61 | 314,146 | +0.09(+0.45%) |
Feb 26, 2014 | 20.66 | 20.68 | 20.49 | 20.52 | 524,784 | -0.18(-0.85%) |
Feb 25, 2014 | 20.54 | 20.76 | 20.43 | 20.69 | 599,400 | +0.13(+0.63%) |
Feb 24, 2014 | 20.21 | 20.79 | 20.14 | 20.56 | 468,343 | +0.30(+1.50%) |
Feb 21, 2014 | 20.22 | 20.30 | 19.95 | 20.26 | 537,130 | +0.13(+0.64%) |
Feb 20, 2014 | 19.89 | 20.19 | 19.73 | 20.13 | 469,812 | +0.25(+1.25%) |
Feb 19, 2014 | 20.02 | 20.02 | 19.82 | 19.88 | 512,881 | -0.18(-0.92%) |
Feb 18, 2014 | 20.01 | 20.18 | 19.94 | 20.06 | 456,652 | -0.01(-0.05%) |
Feb 14, 2014 | 20.20 | 20.07 | 20.07 | 20.07 | 395,301 | -0.23(-1.14%) |
Feb 13, 2014 | 19.83 | 20.36 | 19.76 | 20.30 | 392,670 | +0.32(+1.62%) |
Feb 12, 2014 | 20.06 | 20.19 | 19.88 | 19.98 | 485,648 | -0.13(-0.64%) |
Feb 11, 2014 | 20.29 | 20.29 | 19.89 | 20.11 | 406,861 | -0.09(-0.46%) |
Feb 10, 2014 | 20.14 | 20.25 | 20.01 | 20.20 | 461,640 | +0.03(+0.14%) |
Feb 07, 2014 | 19.85 | 20.24 | 19.81 | 20.18 | 471,150 | +0.39(+1.96%) |
Feb 06, 2014 | 19.49 | 19.93 | 19.42 | 19.79 | 595,858 | +0.33(+1.71%) |
Feb 05, 2014 | 19.42 | 19.69 | 19.10 | 19.45 | 554,773 | -0.02(-0.10%) |
Feb 04, 2014 | 19.21 | 19.49 | 19.14 | 19.47 | 592,390 | +0.33(+1.74%) |
Feb 03, 2014 | 19.59 | 19.65 | 19.01 | 19.14 | 594,305 | -0.43(-2.22%) |
Jan 31, 2014 | 19.58 | 19.64 | 19.33 | 19.57 | 514,020 | -0.21(-1.07%) |
Jan 30, 2014 | 19.75 | 19.90 | 19.57 | 19.79 | 393,529 | +0.16(+0.80%) |
Jan 29, 2014 | 19.92 | 20.20 | 19.59 | 19.63 | 761,472 | +0.12(+0.62%) |
Jan 28, 2014 | 19.24 | 19.68 | 19.21 | 19.51 | 509,016 | +0.30(+1.59%) |
Jan 27, 2014 | 20.31 | 20.37 | 19.21 | 19.21 | 1,075,430 | -1.13(-5.54%) |
Jan 24, 2014 | 20.51 | 20.51 | 20.20 | 20.33 | 866,713 | -0.29(-1.39%) |
Jan 23, 2014 | 20.64 | 20.77 | 20.49 | 20.62 | 987,941 | -0.11(-0.53%) |
Jan 22, 2014 | 20.29 | 20.82 | 19.71 | 20.73 | 2,065,516 | -0.14(-0.66%) |
Jan 21, 2014 | 21.02 | 21.36 | 20.78 | 20.87 | 785,168 | -0.15(-0.70%) |
Jan 17, 2014 | 21.25 | 21.02 | 21.02 | 21.02 | 427,250 | -0.18(-0.83%) |
Jan 16, 2014 | 21.31 | 21.32 | 21.00 | 21.19 | 426,279 | -0.12(-0.56%) |
Jan 15, 2014 | 21.18 | 21.31 | 21.14 | 21.31 | 536,923 | +0.13(+0.61%) |
Jan 14, 2014 | 21.13 | 21.41 | 20.96 | 21.18 | 917,263 | +0.08(+0.39%) |
Jan 13, 2014 | 21.26 | 21.26 | 20.86 | 21.10 | 683,830 | -0.01(-0.04%) |
Jan 10, 2014 | 21.24 | 21.33 | 20.82 | 21.11 | 514,808 | -0.03(-0.13%) |
Jan 09, 2014 | 21.46 | 21.61 | 20.93 | 21.14 | 994,834 | -0.33(-1.55%) |
Jan 08, 2014 | 22.31 | 22.40 | 21.27 | 21.47 | 2,139,065 | -0.89(-3.97%) |
Jan 07, 2014 | 22.45 | 22.71 | 22.18 | 22.35 | 920,352 | +0.01(+0.04%) |
Jan 06, 2014 | 22.80 | 22.84 | 22.27 | 22.34 | 1,024,800 | -0.40(-1.75%) |
Jan 03, 2014 | 22.59 | 22.94 | 22.40 | 22.74 | 590,287 | +0.10(+0.45%) |
Jan 02, 2014 | 22.41 | 22.67 | 22.17 | 22.64 | 533,570 | +0.17(+0.74%) |
Dec 31, 2013 | 22.65 | 22.47 | 22.47 | 22.47 | 471,113 | -0.19(-0.86%) |
Dec 30, 2013 | 22.60 | 22.83 | 22.47 | 22.67 | 389,942 | +0.08(+0.37%) |
Dec 27, 2013 | 22.83 | 22.87 | 22.51 | 22.59 | 252,118 | -0.18(-0.81%) |
Dec 26, 2013 | 22.54 | 22.98 | 22.54 | 22.77 | 427,869 | +0.24(+1.07%) |
Dec 24, 2013 | 22.71 | 22.73 | 22.48 | 22.53 | 157,603 | -0.15(-0.65%) |
Dec 23, 2013 | 22.47 | 22.68 | 22.28 | 22.68 | 427,151 | +0.32(+1.45%) |
Dec 20, 2013 | 22.54 | 22.54 | 22.30 | 22.35 | 858,795 | -0.09(-0.41%) |
Dec 19, 2013 | 22.52 | 22.89 | 22.40 | 22.45 | 393,341 | -0.05(-0.21%) |
Dec 18, 2013 | 22.35 | 22.52 | 22.02 | 22.49 | 474,683 | +0.21(+0.95%) |
Dec 17, 2013 | 22.30 | 22.54 | 22.24 | 22.28 | 412,406 | -0.05(-0.21%) |
Dec 16, 2013 | 22.64 | 22.74 | 22.31 | 22.33 | 523,759 | -0.29(-1.27%) |
Dec 13, 2013 | 22.36 | 22.83 | 22.30 | 22.61 | 494,754 | +0.26(+1.16%) |
Dec 12, 2013 | 22.39 | 22.97 | 22.34 | 22.35 | 628,411 | +0.09(+0.41%) |
Dec 11, 2013 | 22.31 | 22.58 | 22.01 | 22.26 | 779,469 | -0.03(-0.12%) |
Dec 10, 2013 | 22.47 | 22.47 | 22.21 | 22.29 | 609,130 | -0.19(-0.86%) |
Dec 09, 2013 | 22.72 | 22.79 | 22.22 | 22.48 | 610,720 | -0.29(-1.26%) |
Dec 06, 2013 | 22.63 | 22.96 | 22.63 | 22.77 | 0 | +0.12(+0.53%) |
Dec 05, 2013 | 22.71 | 22.81 | 22.62 | 22.65 | 0 | -0.12(-0.53%) |
Dec 04, 2013 | 22.67 | 22.80 | 22.49 | 22.77 | 0 | +0.13(+0.57%) |
Dec 03, 2013 | 23.04 | 23.07 | 22.53 | 22.64 | 0 | -0.42(-1.84%) |