Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.99 | 22.43 | 21.77 | 22.11 | 601,171 | +0.16(+0.72%) |
Feb 27, 2014 | 21.80 | 21.97 | 21.54 | 21.95 | 793,781 | +0.04(+0.19%) |
Feb 26, 2014 | 21.71 | 22.10 | 21.67 | 21.91 | 880,802 | +0.23(+1.04%) |
Feb 25, 2014 | 21.99 | 22.41 | 21.23 | 21.68 | 1,801,168 | -0.27(-1.22%) |
Feb 24, 2014 | 21.79 | 22.18 | 21.65 | 21.95 | 1,294,392 | +0.28(+1.31%) |
Feb 21, 2014 | 22.01 | 22.15 | 21.64 | 21.67 | 902,193 | -0.36(-1.63%) |
Feb 20, 2014 | 21.36 | 22.16 | 21.22 | 22.02 | 2,105,910 | +0.70(+3.29%) |
Feb 19, 2014 | 21.24 | 21.55 | 21.06 | 21.32 | 773,585 | +0.05(+0.24%) |
Feb 18, 2014 | 21.33 | 21.41 | 21.18 | 21.27 | 498,093 | -0.11(-0.51%) |
Feb 14, 2014 | 21.13 | 21.38 | 21.38 | 21.38 | 583,590 | +0.19(+0.91%) |
Feb 13, 2014 | 20.55 | 21.21 | 20.51 | 21.19 | 626,514 | +0.43(+2.09%) |
Feb 12, 2014 | 21.11 | 21.36 | 20.68 | 20.75 | 618,540 | -0.35(-1.66%) |
Feb 11, 2014 | 21.07 | 21.35 | 21.01 | 21.11 | 811,768 | +0.01(+0.04%) |
Feb 10, 2014 | 21.23 | 21.26 | 20.76 | 21.10 | 1,377,732 | +0.72(+3.53%) |
Feb 07, 2014 | 20.15 | 20.43 | 20.04 | 20.38 | 1,208,339 | +0.50(+2.52%) |
Feb 06, 2014 | 19.48 | 19.91 | 19.48 | 19.88 | 1,009,767 | +0.47(+2.41%) |
Feb 05, 2014 | 19.33 | 19.50 | 19.12 | 19.41 | 1,325,317 | -0.06(-0.30%) |
Feb 04, 2014 | 19.73 | 19.86 | 19.42 | 19.47 | 999,295 | -0.12(-0.60%) |
Feb 03, 2014 | 20.23 | 20.34 | 19.57 | 19.58 | 1,119,719 | -0.69(-3.38%) |
Jan 31, 2014 | 20.19 | 20.45 | 20.19 | 20.27 | 932,752 | -0.18(-0.90%) |
Jan 30, 2014 | 20.34 | 20.52 | 20.20 | 20.45 | 715,938 | +0.24(+1.20%) |
Jan 29, 2014 | 20.46 | 20.55 | 20.19 | 20.21 | 741,226 | -0.38(-1.87%) |
Jan 28, 2014 | 20.50 | 20.73 | 20.50 | 20.60 | 690,716 | +0.07(+0.33%) |
Jan 27, 2014 | 20.73 | 20.84 | 20.43 | 20.53 | 957,299 | -0.23(-1.13%) |
Jan 24, 2014 | 21.02 | 21.19 | 20.55 | 20.76 | 1,693,886 | -0.49(-2.32%) |
Jan 23, 2014 | 21.53 | 21.71 | 21.04 | 21.26 | 1,309,870 | -0.43(-1.97%) |
Jan 22, 2014 | 21.73 | 21.97 | 21.61 | 21.68 | 654,929 | +0.03(+0.12%) |
Jan 21, 2014 | 21.76 | 22.01 | 21.58 | 21.66 | 761,406 | -0.07(-0.31%) |
Jan 17, 2014 | 22.36 | 21.72 | 21.72 | 21.72 | 563,372 | -0.67(-2.99%) |
Jan 16, 2014 | 22.34 | 22.64 | 22.33 | 22.39 | 444,639 | +0.03(+0.11%) |
Jan 15, 2014 | 22.30 | 22.53 | 22.31 | 22.37 | 465,901 | +0.07(+0.30%) |
Jan 14, 2014 | 21.94 | 22.31 | 21.74 | 22.30 | 533,196 | +0.48(+2.18%) |
Jan 13, 2014 | 22.30 | 22.36 | 21.74 | 21.82 | 641,094 | -0.48(-2.14%) |
Jan 10, 2014 | 22.54 | 22.64 | 22.23 | 22.30 | 506,068 | -0.19(-0.85%) |
Jan 09, 2014 | 22.52 | 22.64 | 22.30 | 22.49 | 552,287 | +0.02(+0.07%) |
Jan 08, 2014 | 22.68 | 22.79 | 22.35 | 22.48 | 1,232,956 | -0.29(-1.28%) |
Jan 07, 2014 | 22.61 | 22.85 | 22.50 | 22.77 | 634,916 | +0.22(+0.96%) |
Jan 06, 2014 | 23.32 | 23.32 | 22.48 | 22.55 | 748,842 | -0.66(-2.84%) |
Jan 03, 2014 | 22.97 | 23.36 | 22.97 | 23.21 | 621,911 | +0.24(+1.06%) |
Jan 02, 2014 | 23.09 | 23.21 | 22.78 | 22.97 | 451,155 | -0.27(-1.15%) |
Dec 31, 2013 | 23.24 | 23.24 | 23.24 | 23.24 | 593,401 | -0.03(-0.11%) |
Dec 30, 2013 | 23.30 | 23.38 | 23.04 | 23.26 | 362,647 | +0.03(+0.14%) |
Dec 27, 2013 | 23.48 | 23.48 | 23.09 | 23.23 | 309,809 | -0.16(-0.68%) |
Dec 26, 2013 | 23.17 | 23.44 | 23.12 | 23.39 | 389,853 | +0.29(+1.27%) |
Dec 24, 2013 | 23.07 | 23.32 | 23.03 | 23.09 | 420,106 | -0.03(-0.11%) |
Dec 23, 2013 | 23.14 | 23.19 | 22.93 | 23.12 | 525,807 | +0.08(+0.33%) |
Dec 20, 2013 | 22.67 | 23.08 | 22.58 | 23.04 | 1,125,706 | +0.48(+2.11%) |
Dec 19, 2013 | 23.22 | 23.38 | 22.45 | 22.57 | 945,008 | -0.72(-3.09%) |
Dec 18, 2013 | 23.25 | 23.39 | 22.84 | 23.29 | 825,228 | +0.05(+0.22%) |
Dec 17, 2013 | 23.33 | 23.37 | 23.17 | 23.24 | 391,553 | -0.08(-0.32%) |
Dec 16, 2013 | 23.05 | 23.40 | 23.04 | 23.31 | 623,038 | +0.30(+1.31%) |
Dec 13, 2013 | 23.10 | 23.10 | 22.79 | 23.01 | 814,626 | +0.00(+0.00%) |
Dec 12, 2013 | 22.82 | 23.11 | 22.76 | 23.01 | 756,007 | +0.21(+0.92%) |
Dec 11, 2013 | 22.72 | 22.91 | 22.62 | 22.80 | 690,472 | +0.12(+0.52%) |
Dec 10, 2013 | 23.04 | 23.12 | 22.68 | 22.69 | 415,776 | -0.43(-1.88%) |
Dec 09, 2013 | 23.17 | 23.18 | 22.92 | 23.12 | 439,460 | +0.00(+0.00%) |
Dec 06, 2013 | 23.01 | 23.20 | 22.85 | 23.12 | 0 | +0.31(+1.35%) |
Dec 05, 2013 | 22.77 | 22.97 | 22.72 | 22.81 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 22.72 | 22.97 | 22.52 | 22.80 | 0 | -0.05(-0.22%) |
Dec 03, 2013 | 22.72 | 22.87 | 22.62 | 22.85 | 0 | -0.01(-0.04%) |