Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.55 | 19.77 | 19.49 | 19.67 | 1,133,511 | +0.11(+0.56%) |
Feb 27, 2014 | 19.59 | 19.71 | 19.48 | 19.57 | 522,111 | -0.02(-0.12%) |
Feb 26, 2014 | 19.80 | 19.82 | 19.53 | 19.59 | 1,093,843 | -0.20(-1.01%) |
Feb 25, 2014 | 19.58 | 19.81 | 19.54 | 19.79 | 539,627 | +0.19(+0.97%) |
Feb 24, 2014 | 19.78 | 19.85 | 19.60 | 19.60 | 669,650 | -0.14(-0.70%) |
Feb 21, 2014 | 19.71 | 19.84 | 19.62 | 19.74 | 505,687 | +0.04(+0.20%) |
Feb 20, 2014 | 19.67 | 19.84 | 19.59 | 19.70 | 754,314 | -0.03(-0.15%) |
Feb 19, 2014 | 19.42 | 19.82 | 19.37 | 19.73 | 1,211,359 | +0.24(+1.24%) |
Feb 18, 2014 | 19.45 | 19.49 | 19.27 | 19.49 | 1,356,166 | +0.10(+0.50%) |
Feb 14, 2014 | 19.41 | 19.39 | 19.39 | 19.39 | 1,291,515 | -0.03(-0.15%) |
Feb 13, 2014 | 18.95 | 19.48 | 18.83 | 19.42 | 1,500,686 | +0.42(+2.20%) |
Feb 12, 2014 | 19.40 | 19.41 | 18.82 | 19.00 | 2,438,437 | -0.41(-2.13%) |
Feb 11, 2014 | 19.41 | 19.47 | 19.30 | 19.41 | 1,347,969 | +0.02(+0.09%) |
Feb 10, 2014 | 19.17 | 19.45 | 19.04 | 19.39 | 1,323,412 | +0.25(+1.32%) |
Feb 07, 2014 | 19.07 | 19.26 | 19.00 | 19.14 | 1,677,109 | +0.11(+0.60%) |
Feb 06, 2014 | 19.04 | 19.24 | 19.00 | 19.03 | 883,027 | +0.05(+0.27%) |
Feb 05, 2014 | 19.02 | 19.13 | 18.93 | 18.98 | 1,010,860 | -0.13(-0.69%) |
Feb 04, 2014 | 19.00 | 19.14 | 18.84 | 19.11 | 1,671,682 | +0.19(+1.00%) |
Feb 03, 2014 | 19.16 | 19.16 | 18.85 | 18.92 | 1,495,555 | -0.22(-1.17%) |
Jan 31, 2014 | 18.76 | 19.20 | 18.63 | 19.14 | 1,195,068 | +0.22(+1.15%) |
Jan 30, 2014 | 18.80 | 18.98 | 18.79 | 18.92 | 1,102,219 | +0.22(+1.20%) |
Jan 29, 2014 | 18.91 | 18.98 | 18.68 | 18.70 | 1,514,951 | -0.29(-1.51%) |
Jan 28, 2014 | 19.18 | 19.32 | 18.98 | 18.99 | 1,592,166 | -0.20(-1.03%) |
Jan 27, 2014 | 19.27 | 19.44 | 19.06 | 19.18 | 1,944,340 | -0.12(-0.62%) |
Jan 24, 2014 | 19.37 | 19.42 | 19.26 | 19.30 | 1,646,209 | -0.15(-0.76%) |
Jan 23, 2014 | 19.38 | 19.50 | 19.34 | 19.45 | 1,225,799 | +0.00(+0.00%) |
Jan 22, 2014 | 19.41 | 19.51 | 19.38 | 19.45 | 1,432,121 | +0.08(+0.41%) |
Jan 21, 2014 | 19.24 | 19.39 | 19.12 | 19.37 | 1,577,721 | +0.23(+1.19%) |
Jan 17, 2014 | 19.45 | 19.14 | 19.14 | 19.14 | 9,480,448 | -0.24(-1.23%) |
Jan 16, 2014 | 19.33 | 19.50 | 19.25 | 19.38 | 2,413,435 | -0.03(-0.18%) |
Jan 15, 2014 | 19.22 | 19.57 | 19.28 | 19.42 | 2,090,259 | +0.20(+1.04%) |
Jan 14, 2014 | 18.83 | 19.29 | 18.83 | 19.22 | 2,987,572 | +0.37(+1.96%) |
Jan 13, 2014 | 18.81 | 19.22 | 18.77 | 18.85 | 3,516,609 | +0.12(+0.64%) |
Jan 10, 2014 | 18.49 | 18.73 | 18.49 | 18.73 | 1,229,875 | +0.35(+1.89%) |
Jan 09, 2014 | 18.58 | 18.62 | 18.36 | 18.38 | 1,637,030 | -0.13(-0.71%) |
Jan 08, 2014 | 18.60 | 18.65 | 18.32 | 18.51 | 1,706,963 | -0.09(-0.46%) |
Jan 07, 2014 | 18.56 | 18.68 | 18.52 | 18.60 | 1,215,722 | +0.05(+0.28%) |
Jan 06, 2014 | 18.60 | 18.69 | 18.48 | 18.55 | 1,271,815 | -0.02(-0.12%) |
Jan 03, 2014 | 18.40 | 18.61 | 18.34 | 18.57 | 983,774 | +0.21(+1.12%) |
Jan 02, 2014 | 18.19 | 18.36 | 18.15 | 18.36 | 829,416 | +0.13(+0.69%) |
Dec 31, 2013 | 18.32 | 18.24 | 18.24 | 18.24 | 1,078,117 | -0.07(-0.40%) |
Dec 30, 2013 | 18.22 | 18.40 | 18.22 | 18.31 | 680,750 | +0.10(+0.56%) |
Dec 27, 2013 | 18.23 | 18.24 | 18.02 | 18.21 | 614,425 | -0.02(-0.13%) |
Dec 26, 2013 | 18.31 | 18.44 | 18.21 | 18.23 | 452,453 | -0.06(-0.34%) |
Dec 24, 2013 | 18.30 | 18.35 | 18.19 | 18.30 | 201,956 | -0.03(-0.16%) |
Dec 23, 2013 | 18.56 | 18.57 | 18.31 | 18.32 | 718,279 | -0.19(-1.02%) |
Dec 20, 2013 | 18.31 | 18.52 | 18.31 | 18.51 | 1,347,243 | +0.22(+1.18%) |
Dec 19, 2013 | 18.61 | 18.65 | 18.05 | 18.30 | 1,718,055 | -0.05(-0.25%) |
Dec 18, 2013 | 18.11 | 18.42 | 17.89 | 18.34 | 1,134,451 | +0.21(+1.16%) |
Dec 17, 2013 | 18.18 | 18.21 | 17.94 | 18.13 | 1,153,582 | +0.01(+0.06%) |
Dec 16, 2013 | 18.18 | 18.27 | 18.08 | 18.12 | 418,573 | +0.02(+0.13%) |
Dec 13, 2013 | 18.13 | 18.38 | 18.04 | 18.10 | 835,582 | +0.02(+0.09%) |
Dec 12, 2013 | 18.24 | 18.40 | 18.05 | 18.08 | 673,332 | -0.17(-0.94%) |
Dec 11, 2013 | 18.70 | 18.70 | 18.24 | 18.25 | 893,759 | -0.46(-2.44%) |
Dec 10, 2013 | 18.68 | 18.84 | 18.59 | 18.71 | 938,459 | +0.06(+0.34%) |
Dec 09, 2013 | 18.69 | 18.77 | 18.51 | 18.64 | 752,844 | -0.04(-0.21%) |
Dec 06, 2013 | 18.52 | 18.73 | 18.50 | 18.68 | 497,544 | +0.23(+1.27%) |
Dec 05, 2013 | 18.43 | 18.51 | 18.23 | 18.45 | 830,629 | -0.01(-0.03%) |
Dec 04, 2013 | 18.37 | 18.55 | 18.27 | 18.46 | 719,701 | -0.03(-0.18%) |
Dec 03, 2013 | 18.51 | 18.61 | 18.41 | 18.49 | 665,150 | -0.09(-0.49%) |