Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.40 | 21.50 | 21.00 | 21.41 | 222,671 | +0.06(+0.28%) |
Feb 27, 2014 | 21.26 | 21.43 | 20.94 | 21.35 | 132,907 | +0.20(+0.95%) |
Feb 26, 2014 | 20.58 | 21.25 | 20.26 | 21.15 | 422,761 | +0.67(+3.27%) |
Feb 25, 2014 | 20.44 | 20.67 | 19.95 | 20.48 | 406,233 | -0.05(-0.24%) |
Feb 24, 2014 | 20.19 | 20.85 | 20.11 | 20.53 | 396,879 | +0.42(+2.09%) |
Feb 21, 2014 | 19.50 | 20.20 | 19.50 | 20.11 | 661,381 | +0.75(+3.87%) |
Feb 20, 2014 | 20.40 | 20.51 | 19.18 | 19.36 | 1,610,518 | -1.10(-5.38%) |
Feb 19, 2014 | 21.04 | 21.40 | 19.88 | 20.46 | 3,044,196 | -1.94(-8.66%) |
Feb 18, 2014 | 23.05 | 23.05 | 22.11 | 22.40 | 1,049,135 | -0.22(-0.98%) |
Feb 14, 2014 | 22.70 | 22.62 | 22.62 | 22.62 | 277,600 | -0.08(-0.35%) |
Feb 13, 2014 | 22.74 | 22.97 | 21.80 | 22.70 | 361,920 | +0.49(+2.21%) |
Feb 12, 2014 | 21.25 | 22.48 | 21.03 | 22.21 | 510,819 | +0.97(+4.57%) |
Feb 11, 2014 | 21.68 | 22.02 | 21.13 | 21.24 | 372,906 | -0.43(-1.98%) |
Feb 10, 2014 | 21.41 | 21.91 | 21.31 | 21.67 | 210,528 | +0.30(+1.40%) |
Feb 07, 2014 | 21.39 | 21.61 | 21.03 | 21.37 | 203,537 | +0.18(+0.85%) |
Feb 06, 2014 | 21.50 | 21.55 | 21.06 | 21.19 | 327,396 | -0.32(-1.49%) |
Feb 05, 2014 | 21.91 | 22.14 | 21.40 | 21.51 | 221,636 | -0.55(-2.49%) |
Feb 04, 2014 | 21.86 | 22.20 | 21.73 | 22.06 | 139,804 | +0.36(+1.66%) |
Feb 03, 2014 | 22.67 | 22.93 | 21.64 | 21.70 | 403,833 | -0.97(-4.28%) |
Jan 31, 2014 | 23.00 | 23.17 | 22.57 | 22.67 | 134,517 | -0.53(-2.28%) |
Jan 30, 2014 | 22.60 | 23.45 | 22.25 | 23.20 | 277,119 | +0.79(+3.53%) |
Jan 29, 2014 | 23.00 | 23.34 | 22.34 | 22.41 | 293,910 | -0.99(-4.23%) |
Jan 28, 2014 | 22.82 | 23.46 | 22.57 | 23.40 | 276,080 | +0.68(+2.99%) |
Jan 27, 2014 | 22.49 | 22.90 | 22.35 | 22.72 | 367,168 | +0.42(+1.88%) |
Jan 24, 2014 | 22.68 | 22.75 | 21.73 | 22.30 | 413,495 | -0.41(-1.81%) |
Jan 23, 2014 | 23.53 | 23.71 | 22.70 | 22.71 | 503,694 | -0.85(-3.61%) |
Jan 22, 2014 | 23.50 | 23.77 | 22.81 | 23.56 | 405,197 | +0.16(+0.68%) |
Jan 21, 2014 | 24.29 | 24.72 | 23.24 | 23.40 | 806,833 | -0.75(-3.11%) |
Jan 17, 2014 | 24.84 | 24.15 | 24.15 | 24.15 | 522,400 | -0.68(-2.74%) |
Jan 16, 2014 | 24.09 | 25.12 | 24.03 | 24.83 | 447,203 | +0.80(+3.33%) |
Jan 15, 2014 | 23.61 | 24.25 | 23.68 | 24.03 | 301,940 | +0.42(+1.78%) |
Jan 14, 2014 | 23.51 | 23.90 | 23.35 | 23.61 | 280,224 | +0.21(+0.90%) |
Jan 13, 2014 | 24.48 | 24.57 | 23.30 | 23.40 | 579,347 | -1.18(-4.80%) |
Jan 10, 2014 | 24.35 | 24.83 | 24.06 | 24.58 | 230,015 | +0.29(+1.19%) |
Jan 09, 2014 | 24.89 | 24.97 | 24.15 | 24.29 | 240,397 | -0.44(-1.78%) |
Jan 08, 2014 | 26.26 | 26.26 | 24.57 | 24.73 | 661,127 | -1.44(-5.50%) |
Jan 07, 2014 | 24.98 | 26.37 | 24.74 | 26.17 | 495,850 | +1.18(+4.72%) |
Jan 06, 2014 | 24.70 | 25.00 | 24.21 | 24.99 | 360,461 | +0.54(+2.21%) |
Jan 03, 2014 | 24.05 | 24.64 | 24.00 | 24.45 | 223,400 | +0.41(+1.71%) |
Jan 02, 2014 | 24.47 | 24.50 | 23.80 | 24.04 | 373,650 | -0.24(-0.99%) |
Dec 31, 2013 | 24.20 | 24.28 | 24.28 | 24.28 | 380,200 | +0.03(+0.12%) |
Dec 30, 2013 | 25.09 | 25.43 | 24.24 | 24.25 | 525,343 | -0.99(-3.92%) |
Dec 27, 2013 | 25.35 | 25.60 | 25.05 | 25.24 | 190,010 | -0.16(-0.63%) |
Dec 26, 2013 | 26.11 | 26.28 | 25.19 | 25.40 | 287,162 | -0.63(-2.42%) |
Dec 24, 2013 | 26.02 | 26.48 | 25.91 | 26.03 | 231,369 | -0.07(-0.27%) |
Dec 23, 2013 | 25.50 | 26.13 | 25.17 | 26.10 | 231,354 | +0.60(+2.35%) |
Dec 20, 2013 | 25.50 | 25.77 | 25.02 | 25.50 | 1,553,816 | -0.06(-0.23%) |
Dec 19, 2013 | 25.35 | 25.95 | 25.16 | 25.56 | 299,046 | -0.04(-0.16%) |
Dec 18, 2013 | 24.97 | 26.15 | 24.87 | 25.60 | 543,908 | +0.25(+0.99%) |
Dec 17, 2013 | 24.27 | 25.75 | 23.45 | 25.35 | 893,463 | +1.00(+4.11%) |
Dec 16, 2013 | 25.11 | 25.26 | 24.13 | 24.35 | 501,438 | -0.60(-2.40%) |
Dec 13, 2013 | 25.45 | 25.45 | 24.67 | 24.95 | 333,138 | -0.21(-0.83%) |
Dec 12, 2013 | 26.10 | 26.26 | 25.00 | 25.16 | 525,527 | -0.83(-3.19%) |
Dec 11, 2013 | 26.92 | 27.00 | 25.82 | 25.99 | 249,482 | -0.91(-3.38%) |
Dec 10, 2013 | 26.50 | 27.00 | 26.50 | 26.90 | 129,393 | +0.26(+0.98%) |
Dec 09, 2013 | 26.67 | 27.31 | 26.45 | 26.64 | 141,130 | +0.24(+0.91%) |
Dec 06, 2013 | 27.00 | 27.50 | 26.30 | 26.40 | 0 | -0.26(-0.98%) |
Dec 05, 2013 | 27.84 | 27.84 | 26.50 | 26.66 | 0 | -1.02(-3.68%) |
Dec 04, 2013 | 28.25 | 28.25 | 27.62 | 27.68 | 0 | -0.59(-2.09%) |
Dec 03, 2013 | 28.25 | 28.44 | 27.97 | 28.27 | 0 | +0.02(+0.07%) |
Dec 02, 2013 | 27.90 | 28.50 | 27.77 | 28.25 | 280,943 | +0.38(+1.35%) |
Nov 29, 2013 | 28.03 | 28.31 | 27.75 | 27.88 | 0 | -0.12(-0.45%) |
Nov 27, 2013 | 27.33 | 28.00 | 27.23 | 28.00 | 0 | +0.68(+2.49%) |
Nov 26, 2013 | 27.43 | 27.48 | 27.05 | 27.32 | 0 | -0.01(-0.04%) |
Nov 25, 2013 | 27.95 | 28.00 | 27.07 | 27.33 | 0 | -0.63(-2.25%) |
Nov 22, 2013 | 28.00 | 28.31 | 27.79 | 27.96 | 0 | +0.16(+0.58%) |
Nov 21, 2013 | 28.21 | 28.48 | 27.48 | 27.80 | 0 | -0.23(-0.82%) |
Nov 20, 2013 | 28.00 | 29.29 | 27.91 | 28.03 | 0 | +0.33(+1.19%) |
Nov 19, 2013 | 27.90 | 29.00 | 27.01 | 27.70 | 0 | -0.45(-1.60%) |
Nov 18, 2013 | 30.27 | 30.50 | 27.73 | 28.15 | 0 | -1.92(-6.39%) |
Nov 15, 2013 | 30.16 | 30.50 | 29.91 | 30.07 | 0 | +0.42(+1.42%) |
Nov 14, 2013 | 30.05 | 30.28 | 28.79 | 29.65 | 0 | +2.59(+9.57%) |
Nov 12, 2013 | 26.24 | 27.33 | 25.31 | 27.06 | 515,390 | +1.09(+4.20%) |
Nov 11, 2013 | 26.25 | 26.59 | 25.67 | 25.97 | 0 | +0.20(+0.78%) |
Nov 08, 2013 | 25.94 | 26.40 | 25.75 | 25.77 | 0 | +0.01(+0.04%) |
Nov 07, 2013 | 27.00 | 27.05 | 25.25 | 25.76 | 0 | -1.20(-4.45%) |
Nov 06, 2013 | 27.60 | 27.70 | 26.83 | 26.96 | 0 | -0.44(-1.61%) |
Nov 05, 2013 | 27.75 | 27.75 | 27.12 | 27.40 | 0 | -0.12(-0.44%) |
Nov 04, 2013 | 26.56 | 28.00 | 26.45 | 27.52 | 0 | +0.98(+3.69%) |
Nov 01, 2013 | 26.92 | 27.36 | 26.15 | 26.54 | 0 | -0.46(-1.70%) |
Oct 31, 2013 | 28.22 | 28.50 | 26.95 | 27.00 | 0 | -1.40(-4.93%) |
Oct 30, 2013 | 29.50 | 29.73 | 26.65 | 28.40 | 0 | -1.05(-3.57%) |
Oct 29, 2013 | 29.77 | 30.85 | 29.00 | 29.45 | 574,174 | -1.39(-4.51%) |
Oct 28, 2013 | 30.78 | 30.99 | 30.26 | 30.84 | 0 | +0.59(+1.95%) |
Oct 25, 2013 | 29.52 | 30.74 | 29.25 | 30.25 | 0 | +0.77(+2.61%) |
Oct 24, 2013 | 29.59 | 29.75 | 28.90 | 29.48 | 0 | +0.25(+0.86%) |
Oct 23, 2013 | 28.90 | 29.41 | 28.00 | 29.23 | 449,336 | +0.61(+2.13%) |
Oct 22, 2013 | 28.71 | 28.78 | 27.50 | 28.62 | 341,339 | +0.57(+2.03%) |
Oct 21, 2013 | 27.32 | 29.05 | 27.20 | 28.05 | 0 | +1.20(+4.47%) |
Oct 18, 2013 | 25.30 | 27.10 | 25.30 | 26.85 | 649,838 | +1.73(+6.89%) |
Oct 17, 2013 | 25.10 | 26.58 | 25.00 | 25.12 | 857,514 | -0.21(-0.83%) |
Oct 16, 2013 | 25.76 | 26.25 | 25.03 | 25.33 | 0 | -0.35(-1.36%) |
Oct 15, 2013 | 25.92 | 26.43 | 23.76 | 25.68 | 0 | -0.53(-2.02%) |
Oct 14, 2013 | 26.24 | 26.88 | 25.78 | 26.21 | 0 | -1.60(-5.75%) |
Oct 11, 2013 | 29.15 | 29.25 | 27.22 | 27.81 | 0 | -1.51(-5.15%) |
Oct 10, 2013 | 31.49 | 31.49 | 29.12 | 29.32 | 847,869 | -1.34(-4.37%) |
Oct 09, 2013 | 30.64 | 31.35 | 30.00 | 30.66 | 600,674 | +0.44(+1.46%) |
Oct 08, 2013 | 33.50 | 33.90 | 30.00 | 30.22 | 1,899,441 | -2.18(-6.73%) |
Oct 07, 2013 | 31.95 | 33.57 | 31.21 | 32.40 | 3,179,752 | +1.63(+5.30%) |