Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.46 | 22.57 | 22.20 | 22.33 | 765,599 | -0.26(-1.14%) |
Feb 27, 2014 | 22.20 | 22.60 | 22.10 | 22.59 | 686,077 | +0.54(+2.46%) |
Feb 26, 2014 | 22.37 | 22.37 | 21.97 | 22.04 | 370,768 | -0.11(-0.48%) |
Feb 25, 2014 | 22.39 | 22.46 | 22.14 | 22.15 | 603,960 | -0.28(-1.24%) |
Feb 24, 2014 | 22.43 | 22.61 | 22.37 | 22.43 | 467,587 | +0.02(+0.09%) |
Feb 21, 2014 | 22.34 | 22.53 | 22.29 | 22.41 | 356,969 | +0.15(+0.68%) |
Feb 20, 2014 | 22.18 | 22.37 | 22.02 | 22.26 | 434,746 | +0.18(+0.84%) |
Feb 19, 2014 | 21.98 | 22.22 | 21.91 | 22.07 | 382,265 | -0.17(-0.74%) |
Feb 18, 2014 | 22.64 | 22.74 | 22.22 | 22.24 | 761,994 | -0.42(-1.86%) |
Feb 14, 2014 | 22.40 | 22.66 | 22.66 | 22.66 | 1,196,422 | +0.19(+0.85%) |
Feb 13, 2014 | 22.74 | 22.74 | 22.05 | 22.47 | 472,084 | +0.13(+0.56%) |
Feb 12, 2014 | 22.60 | 22.69 | 22.23 | 22.34 | 821,456 | -0.26(-1.14%) |
Feb 11, 2014 | 22.19 | 22.61 | 22.03 | 22.60 | 828,889 | +0.48(+2.18%) |
Feb 10, 2014 | 22.34 | 22.41 | 22.04 | 22.12 | 825,915 | -0.27(-1.21%) |
Feb 07, 2014 | 22.35 | 22.49 | 22.15 | 22.39 | 966,277 | +0.13(+0.59%) |
Feb 06, 2014 | 21.77 | 22.34 | 21.77 | 22.26 | 1,121,425 | +0.65(+3.03%) |
Feb 05, 2014 | 21.75 | 22.10 | 21.47 | 21.60 | 1,105,991 | -0.11(-0.52%) |
Feb 04, 2014 | 21.46 | 21.86 | 21.46 | 21.71 | 1,097,147 | +0.63(+2.97%) |
Feb 03, 2014 | 21.70 | 21.79 | 21.05 | 21.09 | 1,212,893 | -0.69(-3.18%) |
Jan 31, 2014 | 21.59 | 22.02 | 21.52 | 21.78 | 1,194,231 | -0.14(-0.63%) |
Jan 30, 2014 | 21.84 | 22.10 | 21.83 | 21.92 | 2,414,037 | +0.22(+1.00%) |
Jan 29, 2014 | 21.71 | 21.93 | 21.58 | 21.70 | 1,501,009 | -0.42(-1.88%) |
Jan 28, 2014 | 22.12 | 22.28 | 22.03 | 22.12 | 433,980 | +0.07(+0.33%) |
Jan 27, 2014 | 22.12 | 22.30 | 21.86 | 22.04 | 1,060,477 | -0.01(-0.03%) |
Jan 24, 2014 | 22.36 | 22.37 | 21.95 | 22.05 | 1,031,796 | -0.54(-2.40%) |
Jan 23, 2014 | 22.98 | 23.03 | 22.45 | 22.59 | 772,309 | -0.60(-2.59%) |
Jan 22, 2014 | 23.02 | 23.20 | 22.96 | 23.19 | 529,830 | +0.24(+1.04%) |
Jan 21, 2014 | 23.15 | 23.15 | 22.83 | 22.96 | 737,717 | -0.18(-0.77%) |
Jan 17, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 583,291 | -0.05(-0.23%) |
Jan 16, 2014 | 23.52 | 23.52 | 23.17 | 23.19 | 608,056 | -0.26(-1.10%) |
Jan 15, 2014 | 23.44 | 23.62 | 23.44 | 23.44 | 384,865 | +0.00(+0.00%) |
Jan 14, 2014 | 23.37 | 23.46 | 23.15 | 23.44 | 592,206 | +0.20(+0.85%) |
Jan 13, 2014 | 23.42 | 23.53 | 23.14 | 23.25 | 702,064 | -0.26(-1.12%) |
Jan 10, 2014 | 23.17 | 23.57 | 23.15 | 23.51 | 874,433 | +0.46(+2.01%) |
Jan 09, 2014 | 23.14 | 23.23 | 22.88 | 23.05 | 940,826 | -0.24(-1.05%) |
Jan 08, 2014 | 23.52 | 23.54 | 23.25 | 23.29 | 460,973 | -0.25(-1.07%) |
Jan 07, 2014 | 23.74 | 23.87 | 23.51 | 23.54 | 483,573 | +0.03(+0.14%) |
Jan 06, 2014 | 23.60 | 23.66 | 23.48 | 23.51 | 344,152 | -0.14(-0.59%) |
Jan 03, 2014 | 23.73 | 23.83 | 23.55 | 23.65 | 282,279 | +0.01(+0.06%) |
Jan 02, 2014 | 24.00 | 24.15 | 23.59 | 23.64 | 1,044,058 | -0.82(-3.35%) |
Dec 31, 2013 | 24.30 | 24.45 | 24.45 | 24.45 | 593,288 | +0.19(+0.79%) |
Dec 30, 2013 | 24.24 | 24.42 | 24.10 | 24.26 | 576,089 | -0.07(-0.30%) |
Dec 27, 2013 | 24.10 | 24.34 | 23.94 | 24.34 | 457,401 | +0.35(+1.46%) |
Dec 26, 2013 | 24.01 | 24.13 | 23.97 | 23.99 | 381,093 | -0.15(-0.60%) |
Dec 24, 2013 | 24.08 | 24.14 | 23.87 | 24.13 | 237,207 | +0.07(+0.27%) |
Dec 23, 2013 | 23.89 | 24.08 | 23.85 | 24.07 | 568,678 | +0.30(+1.28%) |
Dec 20, 2013 | 23.85 | 24.05 | 23.70 | 23.76 | 650,961 | -0.24(-0.99%) |
Dec 19, 2013 | 23.79 | 24.08 | 23.76 | 24.00 | 1,139,119 | -0.20(-0.85%) |
Dec 18, 2013 | 24.05 | 24.42 | 23.67 | 24.20 | 1,550,762 | +0.34(+1.44%) |
Dec 17, 2013 | 24.18 | 24.24 | 23.82 | 23.86 | 1,008,279 | -0.10(-0.41%) |
Dec 16, 2013 | 23.95 | 24.19 | 23.90 | 23.96 | 488,118 | +0.08(+0.33%) |
Dec 13, 2013 | 23.84 | 23.99 | 23.78 | 23.88 | 479,017 | +0.05(+0.22%) |
Dec 12, 2013 | 23.65 | 23.86 | 23.52 | 23.83 | 523,338 | +0.05(+0.22%) |
Dec 11, 2013 | 24.11 | 24.19 | 23.74 | 23.78 | 780,946 | -0.59(-2.43%) |
Dec 10, 2013 | 24.34 | 24.42 | 24.23 | 24.37 | 410,634 | +0.04(+0.16%) |
Dec 09, 2013 | 24.24 | 24.43 | 24.20 | 24.33 | 738,777 | +0.19(+0.81%) |
Dec 06, 2013 | 24.13 | 24.30 | 24.03 | 24.13 | 481,527 | +0.28(+1.17%) |
Dec 05, 2013 | 23.81 | 24.08 | 23.67 | 23.85 | 1,153,860 | +0.02(+0.08%) |
Dec 04, 2013 | 23.76 | 23.91 | 23.60 | 23.84 | 885,715 | -0.08(-0.35%) |
Dec 03, 2013 | 24.08 | 24.24 | 23.76 | 23.92 | 730,941 | -0.19(-0.78%) |