Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.77 | 21.39 | 20.67 | 20.76 | 736,358 | +0.05(+0.26%) |
Feb 27, 2014 | 20.66 | 20.77 | 20.45 | 20.71 | 436,255 | -0.04(-0.22%) |
Feb 26, 2014 | 20.13 | 20.86 | 20.13 | 20.75 | 519,504 | +0.68(+3.39%) |
Feb 25, 2014 | 20.01 | 20.30 | 19.90 | 20.07 | 535,486 | +0.08(+0.40%) |
Feb 24, 2014 | 19.54 | 20.06 | 19.50 | 19.99 | 629,752 | +0.43(+2.20%) |
Feb 21, 2014 | 19.52 | 19.81 | 19.41 | 19.56 | 848,683 | +0.09(+0.46%) |
Feb 20, 2014 | 19.64 | 20.03 | 19.36 | 19.47 | 679,003 | -0.15(-0.78%) |
Feb 19, 2014 | 20.39 | 20.40 | 19.47 | 19.62 | 753,885 | -0.79(-3.86%) |
Feb 18, 2014 | 20.02 | 20.42 | 19.88 | 20.41 | 402,639 | +0.48(+2.38%) |
Feb 14, 2014 | 19.63 | 19.94 | 19.94 | 19.94 | 813,103 | +0.27(+1.37%) |
Feb 13, 2014 | 19.26 | 19.68 | 19.14 | 19.67 | 593,138 | +0.25(+1.29%) |
Feb 12, 2014 | 19.35 | 19.75 | 19.20 | 19.42 | 528,995 | +0.13(+0.65%) |
Feb 11, 2014 | 18.95 | 19.37 | 18.88 | 19.29 | 806,971 | +0.48(+2.52%) |
Feb 10, 2014 | 18.99 | 19.09 | 18.43 | 18.82 | 760,202 | -0.16(-0.85%) |
Feb 07, 2014 | 19.16 | 19.26 | 18.80 | 18.98 | 414,819 | -0.10(-0.52%) |
Feb 06, 2014 | 18.94 | 19.10 | 18.71 | 19.08 | 455,746 | +0.19(+1.00%) |
Feb 05, 2014 | 19.22 | 19.25 | 18.67 | 18.89 | 616,268 | -0.36(-1.86%) |
Feb 04, 2014 | 18.92 | 19.43 | 18.57 | 19.25 | 448,923 | +0.42(+2.24%) |
Feb 03, 2014 | 20.01 | 20.07 | 18.81 | 18.83 | 983,669 | -1.27(-6.33%) |
Jan 31, 2014 | 20.53 | 20.70 | 20.05 | 20.10 | 629,856 | -0.80(-3.82%) |
Jan 30, 2014 | 20.95 | 21.02 | 20.57 | 20.90 | 313,566 | +0.18(+0.87%) |
Jan 29, 2014 | 21.20 | 21.37 | 20.54 | 20.72 | 461,769 | -0.75(-3.51%) |
Jan 28, 2014 | 21.27 | 21.47 | 20.98 | 21.47 | 669,720 | +0.30(+1.44%) |
Jan 27, 2014 | 22.65 | 22.65 | 20.95 | 21.16 | 1,089,939 | +0.47(+2.25%) |
Jan 24, 2014 | 20.99 | 21.52 | 20.45 | 20.70 | 1,008,560 | -0.58(-2.74%) |
Jan 23, 2014 | 21.85 | 21.85 | 21.24 | 21.28 | 657,133 | -0.73(-3.30%) |
Jan 22, 2014 | 21.52 | 22.02 | 21.39 | 22.01 | 512,601 | +0.49(+2.29%) |
Jan 21, 2014 | 20.89 | 21.55 | 20.89 | 21.51 | 705,154 | +0.79(+3.81%) |
Jan 17, 2014 | 20.49 | 20.73 | 20.73 | 20.73 | 298,290 | +0.16(+0.78%) |
Jan 16, 2014 | 20.69 | 20.69 | 20.32 | 20.56 | 334,222 | -0.20(-0.95%) |
Jan 15, 2014 | 20.76 | 21.07 | 20.70 | 20.76 | 340,894 | +0.00(+0.00%) |
Jan 14, 2014 | 20.62 | 20.77 | 20.39 | 20.76 | 372,899 | +0.27(+1.31%) |
Jan 13, 2014 | 20.70 | 20.78 | 20.36 | 20.49 | 480,766 | -0.29(-1.38%) |
Jan 10, 2014 | 21.08 | 21.10 | 20.57 | 20.78 | 706,563 | -0.30(-1.45%) |
Jan 09, 2014 | 21.34 | 21.51 | 20.91 | 21.08 | 390,571 | -0.15(-0.72%) |
Jan 08, 2014 | 21.45 | 21.45 | 20.85 | 21.24 | 704,546 | -0.22(-1.04%) |
Jan 07, 2014 | 21.03 | 21.51 | 21.03 | 21.46 | 516,792 | +0.50(+2.40%) |
Jan 06, 2014 | 21.25 | 21.63 | 20.94 | 20.96 | 424,215 | -0.23(-1.10%) |
Jan 03, 2014 | 20.91 | 21.26 | 20.91 | 21.19 | 214,117 | +0.27(+1.29%) |
Jan 02, 2014 | 21.28 | 21.41 | 20.85 | 20.92 | 559,382 | -0.47(-2.18%) |
Dec 31, 2013 | 21.45 | 21.39 | 21.39 | 21.39 | 280,553 | -0.05(-0.25%) |
Dec 30, 2013 | 21.34 | 21.56 | 21.25 | 21.44 | 156,258 | +0.04(+0.17%) |
Dec 27, 2013 | 21.90 | 21.90 | 21.34 | 21.41 | 244,225 | -0.39(-1.81%) |
Dec 26, 2013 | 21.77 | 22.11 | 21.71 | 21.80 | 229,802 | +0.09(+0.41%) |
Dec 24, 2013 | 21.88 | 22.18 | 21.71 | 21.71 | 202,699 | -0.22(-0.98%) |
Dec 23, 2013 | 21.37 | 21.95 | 21.37 | 21.93 | 362,465 | +0.62(+2.90%) |
Dec 20, 2013 | 20.86 | 21.41 | 20.75 | 21.31 | 855,360 | +0.43(+2.06%) |
Dec 19, 2013 | 21.06 | 21.16 | 20.84 | 20.88 | 264,222 | -0.19(-0.89%) |
Dec 18, 2013 | 20.49 | 21.10 | 20.48 | 21.07 | 378,122 | +0.55(+2.66%) |
Dec 17, 2013 | 20.62 | 20.68 | 20.37 | 20.52 | 306,853 | -0.11(-0.52%) |
Dec 16, 2013 | 20.44 | 20.69 | 20.36 | 20.63 | 372,602 | +0.28(+1.37%) |
Dec 13, 2013 | 20.30 | 20.45 | 20.21 | 20.35 | 357,349 | +0.09(+0.44%) |
Dec 12, 2013 | 20.07 | 20.47 | 19.98 | 20.26 | 267,154 | +0.21(+1.03%) |
Dec 11, 2013 | 20.40 | 20.40 | 19.98 | 20.05 | 257,773 | -0.28(-1.37%) |
Dec 10, 2013 | 20.54 | 20.88 | 20.19 | 20.33 | 525,892 | -0.28(-1.35%) |
Dec 09, 2013 | 21.10 | 21.16 | 20.57 | 20.61 | 499,999 | -0.49(-2.34%) |
Dec 06, 2013 | 20.79 | 21.16 | 20.73 | 21.10 | 334,577 | +0.56(+2.71%) |
Dec 05, 2013 | 20.33 | 20.65 | 20.33 | 20.55 | 172,341 | +0.15(+0.75%) |
Dec 04, 2013 | 20.18 | 20.74 | 20.18 | 20.39 | 213,915 | +0.17(+0.84%) |
Dec 03, 2013 | 20.38 | 20.58 | 19.99 | 20.22 | 348,155 | -0.24(-1.18%) |