Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.44 | 21.85 | 21.02 | 21.18 | 301,785 | -0.18(-0.85%) |
Feb 27, 2014 | 21.68 | 21.93 | 21.20 | 21.36 | 358,626 | -0.34(-1.56%) |
Feb 26, 2014 | 22.23 | 22.23 | 21.62 | 21.70 | 444,773 | -0.45(-2.02%) |
Feb 25, 2014 | 22.34 | 22.40 | 22.07 | 22.15 | 93,688 | -0.23(-1.02%) |
Feb 24, 2014 | 22.49 | 22.68 | 22.27 | 22.38 | 208,222 | -0.11(-0.49%) |
Feb 21, 2014 | 22.69 | 22.92 | 22.15 | 22.49 | 285,832 | -0.57(-2.46%) |
Feb 20, 2014 | 21.71 | 23.10 | 21.39 | 23.05 | 887,831 | +0.45(+1.98%) |
Feb 19, 2014 | 23.37 | 23.43 | 21.77 | 22.60 | 882,700 | -1.01(-4.29%) |
Feb 18, 2014 | 22.80 | 24.15 | 22.80 | 23.62 | 281,468 | +0.93(+4.10%) |
Feb 14, 2014 | 22.47 | 22.69 | 22.69 | 22.69 | 50,497 | +0.26(+1.14%) |
Feb 13, 2014 | 22.05 | 22.43 | 21.85 | 22.43 | 218,919 | +0.25(+1.11%) |
Feb 12, 2014 | 21.96 | 22.23 | 21.83 | 22.18 | 246,582 | +0.28(+1.29%) |
Feb 11, 2014 | 21.89 | 22.00 | 21.71 | 21.90 | 290,195 | +0.08(+0.38%) |
Feb 10, 2014 | 22.27 | 22.27 | 21.54 | 21.82 | 249,841 | -0.41(-1.85%) |
Feb 07, 2014 | 22.13 | 22.31 | 21.97 | 22.23 | 204,405 | +0.08(+0.37%) |
Feb 06, 2014 | 22.33 | 22.45 | 21.98 | 22.15 | 137,433 | -0.13(-0.57%) |
Feb 05, 2014 | 22.42 | 22.57 | 21.85 | 22.28 | 154,605 | -0.28(-1.25%) |
Feb 04, 2014 | 22.68 | 22.98 | 22.34 | 22.56 | 183,170 | -0.05(-0.24%) |
Feb 03, 2014 | 22.84 | 23.11 | 22.51 | 22.61 | 194,562 | -0.30(-1.31%) |
Jan 31, 2014 | 22.32 | 23.23 | 22.21 | 22.91 | 124,729 | +0.18(+0.80%) |
Jan 30, 2014 | 22.96 | 23.29 | 22.57 | 22.73 | 137,481 | +0.03(+0.12%) |
Jan 29, 2014 | 22.47 | 22.99 | 22.41 | 22.70 | 398,998 | +0.11(+0.49%) |
Jan 28, 2014 | 22.07 | 22.75 | 21.96 | 22.59 | 429,604 | +0.61(+2.78%) |
Jan 27, 2014 | 22.22 | 22.57 | 21.83 | 21.98 | 202,414 | -0.10(-0.45%) |
Jan 24, 2014 | 22.51 | 22.51 | 21.45 | 22.08 | 219,146 | -0.47(-2.06%) |
Jan 23, 2014 | 22.90 | 23.45 | 22.53 | 22.55 | 286,707 | -0.44(-1.91%) |
Jan 22, 2014 | 22.74 | 23.32 | 22.55 | 22.99 | 195,734 | +0.32(+1.41%) |
Jan 21, 2014 | 22.86 | 23.04 | 22.26 | 22.67 | 141,594 | -0.01(-0.04%) |
Jan 17, 2014 | 22.08 | 22.68 | 22.68 | 22.68 | 254,129 | +0.65(+2.94%) |
Jan 16, 2014 | 22.37 | 22.51 | 21.73 | 22.03 | 371,861 | -0.45(-1.99%) |
Jan 15, 2014 | 21.44 | 22.59 | 21.40 | 22.48 | 293,373 | +1.03(+4.81%) |
Jan 14, 2014 | 21.00 | 22.16 | 20.64 | 21.44 | 768,740 | +0.21(+0.99%) |
Jan 13, 2014 | 21.15 | 21.39 | 21.15 | 21.23 | 149,325 | -0.01(-0.04%) |
Jan 10, 2014 | 21.14 | 21.40 | 20.91 | 21.24 | 170,476 | +0.16(+0.74%) |
Jan 09, 2014 | 21.23 | 21.23 | 20.81 | 21.09 | 313,854 | -0.13(-0.60%) |
Jan 08, 2014 | 21.64 | 21.64 | 21.08 | 21.22 | 186,764 | -0.48(-2.23%) |
Jan 07, 2014 | 21.86 | 21.97 | 21.55 | 21.70 | 197,694 | -0.13(-0.59%) |
Jan 06, 2014 | 22.07 | 22.30 | 21.61 | 21.83 | 258,499 | -0.09(-0.42%) |
Jan 03, 2014 | 21.33 | 22.60 | 21.33 | 21.92 | 450,299 | +0.58(+2.74%) |
Jan 02, 2014 | 21.83 | 21.96 | 21.11 | 21.33 | 219,017 | -0.63(-2.87%) |
Dec 31, 2013 | 21.56 | 21.96 | 21.96 | 21.96 | 254,239 | +0.37(+1.73%) |
Dec 30, 2013 | 21.55 | 21.85 | 21.16 | 21.59 | 185,262 | +0.04(+0.17%) |
Dec 27, 2013 | 21.47 | 21.72 | 21.37 | 21.55 | 226,448 | +0.17(+0.81%) |
Dec 26, 2013 | 21.15 | 21.83 | 21.15 | 21.38 | 216,058 | +0.29(+1.39%) |
Dec 24, 2013 | 21.03 | 21.29 | 20.91 | 21.09 | 113,954 | +0.09(+0.43%) |
Dec 23, 2013 | 21.03 | 21.25 | 20.86 | 21.00 | 426,955 | -0.08(-0.39%) |
Dec 20, 2013 | 19.90 | 21.08 | 19.63 | 21.08 | 3,383,132 | +1.05(+5.24%) |
Dec 19, 2013 | 20.42 | 20.53 | 19.78 | 20.03 | 126,459 | -0.36(-1.75%) |
Dec 18, 2013 | 19.64 | 20.77 | 19.64 | 20.39 | 525,672 | +0.46(+2.29%) |
Dec 17, 2013 | 19.69 | 20.06 | 19.40 | 19.93 | 420,235 | +0.33(+1.68%) |
Dec 16, 2013 | 19.66 | 19.78 | 19.54 | 19.60 | 848,280 | -0.05(-0.28%) |
Dec 13, 2013 | 19.70 | 19.97 | 19.53 | 19.66 | 245,983 | +0.00(+0.00%) |
Dec 12, 2013 | 19.72 | 20.07 | 19.63 | 19.66 | 374,470 | -0.02(-0.09%) |
Dec 11, 2013 | 19.96 | 19.99 | 19.58 | 19.67 | 238,762 | -0.23(-1.15%) |
Dec 10, 2013 | 20.00 | 20.52 | 19.63 | 19.90 | 326,753 | -0.22(-1.09%) |
Dec 09, 2013 | 20.33 | 20.40 | 20.00 | 20.12 | 235,710 | -0.27(-1.34%) |
Dec 06, 2013 | 20.22 | 20.91 | 19.97 | 20.39 | 175,140 | +0.26(+1.31%) |
Dec 05, 2013 | 20.22 | 20.23 | 19.83 | 20.13 | 255,199 | -0.08(-0.41%) |
Dec 04, 2013 | 19.67 | 20.27 | 19.58 | 20.21 | 178,059 | +0.49(+2.50%) |
Dec 03, 2013 | 19.86 | 19.86 | 19.57 | 19.72 | 207,103 | -0.21(-1.05%) |