Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.17 | 23.51 | 22.73 | 23.27 | 1,084,252 | +0.10(+0.43%) |
Feb 27, 2014 | 22.63 | 23.20 | 22.27 | 23.17 | 958,265 | +0.42(+1.85%) |
Feb 26, 2014 | 22.24 | 22.99 | 22.13 | 22.75 | 918,163 | +0.58(+2.62%) |
Feb 25, 2014 | 22.28 | 22.47 | 21.87 | 22.17 | 438,418 | +0.01(+0.05%) |
Feb 24, 2014 | 22.11 | 22.50 | 22.03 | 22.16 | 609,234 | +0.13(+0.59%) |
Feb 21, 2014 | 21.35 | 22.11 | 21.31 | 22.03 | 966,570 | +0.67(+3.14%) |
Feb 20, 2014 | 21.58 | 21.75 | 21.20 | 21.36 | 1,170,081 | -0.27(-1.25%) |
Feb 19, 2014 | 21.68 | 22.60 | 21.56 | 21.63 | 1,990,154 | -0.05(-0.23%) |
Feb 18, 2014 | 22.06 | 22.53 | 21.52 | 21.68 | 963,009 | -0.39(-1.77%) |
Feb 14, 2014 | 22.19 | 22.07 | 22.07 | 22.07 | 755,100 | -0.11(-0.50%) |
Feb 13, 2014 | 22.10 | 22.25 | 21.83 | 22.18 | 638,826 | -0.02(-0.09%) |
Feb 12, 2014 | 21.93 | 22.44 | 21.89 | 22.20 | 615,184 | +0.24(+1.09%) |
Feb 11, 2014 | 21.63 | 22.50 | 21.55 | 21.96 | 1,070,440 | +0.35(+1.62%) |
Feb 10, 2014 | 21.69 | 21.75 | 21.44 | 21.61 | 338,609 | -0.11(-0.51%) |
Feb 07, 2014 | 22.09 | 22.29 | 21.65 | 21.72 | 961,324 | -0.37(-1.67%) |
Feb 06, 2014 | 21.53 | 22.27 | 21.05 | 22.09 | 857,608 | +0.68(+3.18%) |
Feb 05, 2014 | 21.67 | 21.67 | 21.05 | 21.41 | 792,587 | -0.19(-0.88%) |
Feb 04, 2014 | 21.06 | 21.74 | 20.92 | 21.60 | 1,052,014 | +0.70(+3.35%) |
Feb 03, 2014 | 21.43 | 21.53 | 20.59 | 20.90 | 1,247,597 | -0.57(-2.65%) |
Jan 31, 2014 | 21.41 | 22.35 | 21.41 | 21.47 | 840,400 | -0.18(-0.83%) |
Jan 30, 2014 | 21.89 | 22.37 | 21.52 | 21.65 | 1,833,225 | -0.04(-0.18%) |
Jan 29, 2014 | 21.70 | 22.24 | 21.46 | 21.69 | 1,384,858 | -0.07(-0.32%) |
Jan 28, 2014 | 22.07 | 22.64 | 21.38 | 21.76 | 3,442,051 | -1.02(-4.48%) |
Jan 27, 2014 | 22.64 | 22.89 | 21.94 | 22.78 | 749,054 | +0.25(+1.11%) |
Jan 24, 2014 | 23.19 | 23.30 | 22.32 | 22.53 | 702,128 | -0.78(-3.35%) |
Jan 23, 2014 | 23.54 | 23.75 | 23.14 | 23.31 | 679,672 | -0.30(-1.27%) |
Jan 22, 2014 | 23.82 | 23.94 | 23.35 | 23.61 | 469,761 | -0.12(-0.51%) |
Jan 21, 2014 | 23.81 | 24.06 | 23.61 | 23.73 | 668,903 | -0.03(-0.13%) |
Jan 17, 2014 | 24.00 | 23.76 | 23.76 | 23.76 | 691,600 | -0.21(-0.88%) |
Jan 16, 2014 | 23.54 | 24.06 | 23.46 | 23.97 | 401,089 | +0.39(+1.65%) |
Jan 15, 2014 | 23.18 | 24.01 | 23.18 | 23.58 | 569,048 | +0.40(+1.73%) |
Jan 14, 2014 | 23.34 | 23.72 | 23.03 | 23.18 | 675,578 | -0.18(-0.77%) |
Jan 13, 2014 | 24.03 | 24.30 | 23.34 | 23.36 | 660,303 | -0.94(-3.87%) |
Jan 10, 2014 | 23.75 | 24.35 | 23.48 | 24.30 | 1,040,732 | +0.56(+2.36%) |
Jan 09, 2014 | 24.72 | 24.75 | 22.73 | 23.74 | 1,765,715 | +0.55(+2.37%) |
Jan 08, 2014 | 22.89 | 23.26 | 22.86 | 23.19 | 992,847 | +0.07(+0.30%) |
Jan 07, 2014 | 22.97 | 23.34 | 22.93 | 23.12 | 1,175,704 | +0.41(+1.81%) |
Jan 06, 2014 | 23.46 | 23.60 | 22.62 | 22.71 | 1,277,591 | -0.73(-3.11%) |
Jan 03, 2014 | 24.03 | 24.03 | 23.42 | 23.44 | 927,719 | -0.29(-1.22%) |
Jan 02, 2014 | 23.35 | 24.00 | 23.27 | 23.73 | 1,153,985 | -0.28(-1.17%) |
Dec 31, 2013 | 24.27 | 24.01 | 24.01 | 24.01 | 789,300 | -0.12(-0.50%) |
Dec 30, 2013 | 24.03 | 24.55 | 23.85 | 24.13 | 767,292 | -0.32(-1.31%) |
Dec 27, 2013 | 24.11 | 24.60 | 24.01 | 24.45 | 657,465 | +0.29(+1.20%) |
Dec 26, 2013 | 24.34 | 24.54 | 24.04 | 24.16 | 637,700 | -0.17(-0.70%) |
Dec 24, 2013 | 24.88 | 24.88 | 24.26 | 24.33 | 589,010 | -0.20(-0.82%) |
Dec 23, 2013 | 24.47 | 24.79 | 24.23 | 24.53 | 721,615 | +0.20(+0.82%) |
Dec 20, 2013 | 24.00 | 24.50 | 23.76 | 24.33 | 1,387,761 | +0.38(+1.59%) |
Dec 19, 2013 | 24.18 | 24.36 | 23.80 | 23.95 | 612,275 | -0.31(-1.28%) |
Dec 18, 2013 | 23.24 | 24.30 | 23.19 | 24.26 | 1,170,129 | +1.15(+4.98%) |
Dec 17, 2013 | 23.24 | 23.49 | 22.94 | 23.11 | 648,243 | -0.07(-0.30%) |
Dec 16, 2013 | 23.68 | 23.89 | 22.88 | 23.18 | 2,134,320 | +0.20(+0.87%) |
Dec 13, 2013 | 23.22 | 23.22 | 22.71 | 22.98 | 881,657 | -0.11(-0.48%) |
Dec 12, 2013 | 21.98 | 23.16 | 21.70 | 23.09 | 1,592,467 | +0.09(+0.39%) |
Dec 11, 2013 | 23.07 | 23.37 | 22.81 | 23.00 | 1,299,991 | -0.01(-0.04%) |
Dec 10, 2013 | 22.55 | 23.50 | 22.22 | 23.01 | 3,192,534 | +1.36(+6.28%) |
Dec 09, 2013 | 21.03 | 21.76 | 20.99 | 21.65 | 2,387,782 | +0.59(+2.80%) |
Dec 06, 2013 | 20.98 | 21.30 | 20.66 | 21.06 | 0 | +0.34(+1.64%) |
Dec 05, 2013 | 20.95 | 20.97 | 20.64 | 20.72 | 0 | -0.22(-1.05%) |
Dec 04, 2013 | 21.03 | 21.37 | 20.69 | 20.94 | 0 | -0.28(-1.32%) |
Dec 03, 2013 | 21.37 | 21.45 | 21.18 | 21.22 | 0 | -0.30(-1.39%) |
Dec 02, 2013 | 21.28 | 21.66 | 21.05 | 21.52 | 0 | +0.45(+2.14%) |
Nov 29, 2013 | 21.13 | 21.38 | 20.96 | 21.07 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 20.98 | 21.14 | 20.82 | 21.06 | 0 | +0.09(+0.43%) |
Nov 26, 2013 | 20.88 | 21.26 | 20.86 | 20.97 | 0 | +0.07(+0.33%) |
Nov 25, 2013 | 21.05 | 21.18 | 20.82 | 20.90 | 0 | -0.14(-0.67%) |
Nov 22, 2013 | 21.02 | 21.17 | 20.80 | 21.04 | 0 | +0.03(+0.14%) |
Nov 21, 2013 | 20.67 | 21.02 | 20.42 | 21.01 | 0 | +0.34(+1.64%) |
Nov 20, 2013 | 20.86 | 21.00 | 20.50 | 20.67 | 0 | -0.08(-0.39%) |
Nov 19, 2013 | 20.97 | 20.98 | 20.55 | 20.75 | 0 | -0.01(-0.05%) |
Nov 18, 2013 | 20.95 | 21.06 | 20.60 | 20.76 | 0 | -0.10(-0.48%) |
Nov 15, 2013 | 20.74 | 21.02 | 20.67 | 20.86 | 0 | +0.33(+1.61%) |
Nov 14, 2013 | 20.21 | 20.77 | 19.92 | 20.53 | 0 | +0.56(+2.80%) |
Nov 12, 2013 | 19.92 | 20.03 | 19.55 | 19.97 | 0 | -0.06(-0.30%) |
Nov 11, 2013 | 19.89 | 20.22 | 19.67 | 20.03 | 0 | +0.20(+1.01%) |
Nov 08, 2013 | 19.70 | 20.20 | 19.65 | 19.83 | 0 | +0.13(+0.66%) |
Nov 07, 2013 | 20.35 | 20.61 | 19.69 | 19.70 | 0 | -0.58(-2.87%) |
Nov 06, 2013 | 20.87 | 20.87 | 20.17 | 20.28 | 0 | -0.52(-2.49%) |
Nov 05, 2013 | 20.33 | 21.75 | 20.33 | 20.80 | 0 | +0.52(+2.56%) |
Nov 04, 2013 | 19.88 | 20.37 | 19.88 | 20.28 | 0 | +0.44(+2.22%) |
Nov 01, 2013 | 20.17 | 20.39 | 19.83 | 19.84 | 0 | -0.35(-1.73%) |
Oct 31, 2013 | 20.94 | 20.99 | 19.88 | 20.19 | 0 | -0.78(-3.72%) |
Oct 30, 2013 | 21.74 | 21.77 | 20.95 | 20.97 | 0 | -0.76(-3.50%) |
Oct 29, 2013 | 21.85 | 22.06 | 21.33 | 21.73 | 0 | +0.05(+0.23%) |
Oct 28, 2013 | 22.10 | 22.36 | 21.68 | 21.68 | 0 | -0.48(-2.17%) |
Oct 25, 2013 | 21.75 | 22.71 | 21.67 | 22.16 | 0 | +0.49(+2.26%) |
Oct 24, 2013 | 21.10 | 21.67 | 20.97 | 21.67 | 0 | +0.55(+2.60%) |
Oct 23, 2013 | 21.35 | 21.38 | 20.92 | 21.12 | 0 | -0.27(-1.27%) |
Oct 22, 2013 | 20.61 | 21.56 | 20.61 | 21.39 | 0 | +0.79(+3.84%) |
Oct 21, 2013 | 21.05 | 21.42 | 20.47 | 20.60 | 0 | -0.36(-1.72%) |
Oct 18, 2013 | 20.70 | 21.14 | 20.37 | 20.96 | 1,349,585 | +0.43(+2.09%) |
Oct 17, 2013 | 20.33 | 20.65 | 19.97 | 20.53 | 0 | +0.16(+0.79%) |
Oct 16, 2013 | 20.59 | 20.78 | 19.97 | 20.37 | 0 | -0.10(-0.49%) |
Oct 15, 2013 | 21.15 | 21.29 | 20.47 | 20.47 | 0 | -0.84(-3.94%) |
Oct 14, 2013 | 20.79 | 21.35 | 20.33 | 21.31 | 0 | +0.31(+1.48%) |
Oct 11, 2013 | 21.00 | 21.07 | 20.41 | 21.00 | 0 | -0.02(-0.10%) |
Oct 10, 2013 | 21.06 | 21.14 | 20.77 | 21.02 | 0 | +0.18(+0.86%) |
Oct 09, 2013 | 21.08 | 21.26 | 20.68 | 20.84 | 0 | -0.25(-1.19%) |
Oct 08, 2013 | 21.85 | 21.87 | 21.04 | 21.09 | 0 | -0.78(-3.57%) |
Oct 07, 2013 | 21.91 | 22.11 | 21.54 | 21.87 | 0 | -0.33(-1.49%) |
Oct 04, 2013 | 22.21 | 22.43 | 22.09 | 22.20 | 0 | +0.05(+0.23%) |
Oct 03, 2013 | 22.56 | 22.58 | 22.03 | 22.15 | 0 | -0.25(-1.12%) |
Oct 02, 2013 | 22.00 | 22.84 | 21.88 | 22.40 | 0 | +0.18(+0.81%) |
Oct 01, 2013 | 21.84 | 22.44 | 21.79 | 22.22 | 0 | +0.19(+0.86%) |
Sep 27, 2013 | 22.31 | 22.46 | 21.87 | 22.03 | 0 | -0.44(-1.96%) |
Sep 26, 2013 | 22.11 | 22.62 | 22.11 | 22.47 | 0 | +0.32(+1.44%) |
Sep 25, 2013 | 23.49 | 23.49 | 22.11 | 22.15 | 0 | -0.23(-1.03%) |
Sep 24, 2013 | 22.11 | 22.74 | 21.92 | 22.38 | 0 | +0.40(+1.82%) |
Sep 23, 2013 | 22.72 | 22.90 | 21.94 | 21.98 | 0 | -0.77(-3.38%) |
Sep 20, 2013 | 23.43 | 23.78 | 22.64 | 22.75 | 0 | -0.59(-2.53%) |
Sep 19, 2013 | 23.21 | 23.50 | 23.10 | 23.34 | 0 | +0.22(+0.95%) |
Sep 18, 2013 | 23.00 | 23.50 | 22.68 | 23.12 | 0 | +0.07(+0.30%) |
Sep 17, 2013 | 22.83 | 23.20 | 22.83 | 23.05 | 0 | +0.16(+0.70%) |
Sep 16, 2013 | 23.25 | 23.25 | 22.51 | 22.89 | 0 | +0.02(+0.09%) |
Sep 13, 2013 | 22.68 | 23.15 | 22.51 | 22.87 | 0 | +0.16(+0.70%) |
Sep 12, 2013 | 22.12 | 23.13 | 22.12 | 22.71 | 0 | +0.53(+2.39%) |
Sep 11, 2013 | 21.71 | 22.37 | 21.42 | 22.18 | 0 | +0.21(+0.97%) |
Sep 10, 2013 | 22.60 | 22.65 | 21.29 | 21.97 | 9,570,023 | -2.78(-11.24%) |
Sep 09, 2013 | 24.20 | 25.06 | 24.01 | 24.75 | 0 | +0.80(+3.33%) |
Sep 06, 2013 | 24.05 | 24.22 | 23.77 | 23.95 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 23.35 | 24.30 | 23.32 | 23.95 | 0 | +0.73(+3.14%) |
Sep 04, 2013 | 23.01 | 23.31 | 22.79 | 23.22 | 0 | +0.21(+0.91%) |
Sep 03, 2013 | 22.92 | 23.22 | 22.81 | 23.01 | 0 | +0.27(+1.19%) |
Aug 30, 2013 | 23.09 | 23.09 | 22.70 | 22.74 | 0 | -0.30(-1.30%) |
Aug 29, 2013 | 22.85 | 23.38 | 22.55 | 23.04 | 0 | +0.17(+0.74%) |
Aug 28, 2013 | 22.95 | 23.25 | 22.50 | 22.87 | 0 | -0.01(-0.04%) |
Aug 27, 2013 | 23.69 | 23.69 | 22.58 | 22.88 | 0 | -0.93(-3.91%) |
Aug 26, 2013 | 23.72 | 23.81 | 23.32 | 23.81 | 0 | +0.26(+1.10%) |
Aug 23, 2013 | 23.47 | 23.79 | 22.89 | 23.55 | 0 | +0.21(+0.90%) |
Aug 22, 2013 | 23.44 | 23.77 | 22.95 | 23.34 | 0 | -0.03(-0.13%) |
Aug 21, 2013 | 23.36 | 23.85 | 22.97 | 23.37 | 0 | +0.12(+0.52%) |
Aug 20, 2013 | 23.02 | 23.83 | 22.35 | 23.25 | 0 | +0.56(+2.47%) |
Aug 19, 2013 | 23.28 | 23.48 | 22.68 | 22.69 | 0 | -0.49(-2.11%) |
Aug 16, 2013 | 22.84 | 23.42 | 22.83 | 23.18 | 0 | +0.37(+1.62%) |
Aug 15, 2013 | 23.75 | 23.75 | 22.60 | 22.81 | 1,590,841 | -0.86(-3.63%) |
Aug 14, 2013 | 24.06 | 24.20 | 23.60 | 23.67 | 0 | -0.23(-0.96%) |
Aug 13, 2013 | 23.70 | 23.95 | 23.23 | 23.90 | 1,582,890 | +0.43(+1.83%) |
Aug 12, 2013 | 24.00 | 24.00 | 23.36 | 23.47 | 1,534,755 | +0.39(+1.69%) |
Aug 09, 2013 | 23.68 | 23.75 | 23.00 | 23.08 | 669,906 | -0.19(-0.82%) |
Aug 08, 2013 | 23.36 | 23.43 | 23.11 | 23.27 | 780,894 | -0.01(-0.04%) |
Aug 07, 2013 | 23.42 | 23.65 | 23.15 | 23.28 | 1,449,742 | -0.12(-0.51%) |
Aug 06, 2013 | 23.73 | 23.83 | 22.66 | 23.40 | 3,294,125 | +0.40(+1.74%) |
Aug 05, 2013 | 22.52 | 23.33 | 22.52 | 23.00 | 1,470,194 | +0.43(+1.91%) |
Aug 02, 2013 | 22.06 | 22.62 | 22.02 | 22.57 | 1,779,104 | +0.49(+2.22%) |
Aug 01, 2013 | 21.59 | 22.43 | 21.41 | 22.08 | 3,734,417 | +0.64(+2.99%) |
Jul 31, 2013 | 21.45 | 21.55 | 21.21 | 21.44 | 0 | +0.04(+0.19%) |
Jul 30, 2013 | 21.52 | 21.75 | 21.09 | 21.40 | 0 | +0.20(+0.94%) |
Jul 29, 2013 | 21.39 | 21.49 | 20.99 | 21.20 | 0 | -0.19(-0.89%) |
Jul 26, 2013 | 21.47 | 21.62 | 21.25 | 21.39 | 0 | +0.10(+0.47%) |
Jul 25, 2013 | 21.65 | 21.95 | 21.15 | 21.29 | 0 | -0.35(-1.62%) |
Jul 24, 2013 | 21.71 | 21.92 | 20.67 | 21.64 | 0 | +0.15(+0.70%) |
Jul 23, 2013 | 20.84 | 21.55 | 20.12 | 21.49 | 0 | +0.67(+3.22%) |
Jul 22, 2013 | 20.41 | 21.00 | 20.36 | 20.82 | 0 | +0.46(+2.26%) |
Jul 19, 2013 | 19.37 | 20.59 | 19.34 | 20.36 | 0 | +0.85(+4.36%) |
Jul 18, 2013 | 19.05 | 19.59 | 18.99 | 19.51 | 0 | +0.41(+2.15%) |
Jul 17, 2013 | 19.21 | 19.42 | 19.05 | 19.10 | 3,030,303 | -0.16(-0.83%) |
Jul 16, 2013 | 19.40 | 19.48 | 19.22 | 19.26 | 0 | -0.06(-0.31%) |
Jul 15, 2013 | 19.35 | 19.48 | 19.05 | 19.32 | 0 | -0.01(-0.05%) |
Jul 12, 2013 | 19.25 | 19.55 | 19.00 | 19.33 | 0 | +0.03(+0.16%) |
Jul 11, 2013 | 19.42 | 19.78 | 19.28 | 19.30 | 0 | -0.20(-1.03%) |
Jul 10, 2013 | 19.63 | 19.65 | 19.29 | 19.50 | 0 | -0.27(-1.37%) |
Jul 09, 2013 | 19.90 | 20.09 | 19.46 | 19.77 | 0 | -0.03(-0.15%) |
Jul 08, 2013 | 19.75 | 19.87 | 19.56 | 19.80 | 0 | +0.19(+0.97%) |
Jul 05, 2013 | 19.46 | 19.70 | 19.40 | 19.61 | 0 | +0.23(+1.19%) |
Jul 03, 2013 | 19.25 | 19.55 | 19.12 | 19.38 | 0 | +0.27(+1.41%) |
Jul 02, 2013 | 19.00 | 19.40 | 18.77 | 19.11 | 2,127,750 | +0.19(+1.00%) |
Jul 01, 2013 | 18.78 | 19.20 | 18.53 | 18.92 | 0 | +0.13(+0.69%) |