Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.56 | 21.56 | 21.51 | 21.53 | 3,860 | +0.10(+0.47%) |
Feb 27, 2014 | 21.42 | 21.68 | 21.39 | 21.43 | 24,603 | -0.17(-0.77%) |
Feb 26, 2014 | 22.02 | 22.02 | 21.60 | 21.60 | 14,398 | -0.19(-0.89%) |
Feb 25, 2014 | 21.79 | 22.05 | 21.73 | 21.79 | 20,512 | +0.01(+0.05%) |
Feb 24, 2014 | 22.20 | 22.20 | 21.77 | 21.78 | 24,653 | -0.20(-0.91%) |
Feb 21, 2014 | 22.05 | 22.17 | 21.84 | 21.98 | 15,104 | +0.13(+0.59%) |
Feb 20, 2014 | 21.58 | 21.88 | 21.47 | 21.85 | 18,099 | +0.47(+2.18%) |
Feb 19, 2014 | 21.88 | 21.98 | 21.39 | 21.39 | 20,182 | -0.53(-2.42%) |
Feb 18, 2014 | 22.12 | 22.12 | 21.72 | 21.92 | 69,879 | +0.14(+0.66%) |
Feb 14, 2014 | 21.95 | 21.77 | 21.77 | 21.77 | 184,153 | +0.28(+1.28%) |
Feb 13, 2014 | 20.83 | 21.50 | 20.83 | 21.50 | 43,778 | +0.68(+3.29%) |
Feb 12, 2014 | 21.05 | 21.05 | 20.68 | 20.81 | 52,489 | -0.10(-0.49%) |
Feb 11, 2014 | 20.56 | 20.97 | 20.43 | 20.91 | 71,220 | +0.47(+2.29%) |
Feb 10, 2014 | 20.24 | 20.48 | 19.98 | 20.45 | 129,262 | +0.17(+0.83%) |
Feb 07, 2014 | 20.11 | 20.34 | 19.99 | 20.28 | 360,203 | +0.75(+3.87%) |
Feb 06, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 986 | +0.02(+0.12%) |
Feb 05, 2014 | 19.50 | 19.66 | 19.50 | 19.50 | 2,427 | -0.33(-1.68%) |
Feb 04, 2014 | 20.26 | 20.26 | 19.67 | 19.83 | 20,409 | -0.18(-0.89%) |
Feb 03, 2014 | 20.43 | 20.78 | 20.01 | 20.01 | 22,868 | -0.42(-2.06%) |
Jan 31, 2014 | 20.09 | 20.47 | 20.09 | 20.43 | 5,694 | +0.24(+1.18%) |
Jan 30, 2014 | 20.03 | 20.19 | 20.03 | 20.19 | 823 | +0.67(+3.43%) |
Jan 29, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 354 | +0.14(+0.71%) |
Jan 28, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 397 | +0.00(+0.00%) |
Jan 27, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 535 | +0.00(+0.00%) |
Jan 24, 2014 | 19.84 | 19.84 | 19.39 | 19.39 | 6,535 | -0.45(-2.26%) |
Jan 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 329 | +0.00(+0.00%) |
Jan 22, 2014 | 19.87 | 19.93 | 19.83 | 19.84 | 7,156 | +0.45(+2.32%) |
Jan 21, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 404 | +0.00(+0.00%) |
Jan 17, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 3,193 | +0.09(+0.47%) |
Jan 16, 2014 | 19.18 | 19.29 | 19.18 | 19.29 | 1,809 | +0.11(+0.59%) |
Jan 15, 2014 | 19.23 | 19.23 | 19.18 | 19.18 | 997 | +0.03(+0.15%) |
Jan 14, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 70 | +0.00(+0.00%) |
Jan 13, 2014 | 19.51 | 19.51 | 19.14 | 19.15 | 7,139 | -0.44(-2.23%) |
Jan 10, 2014 | 19.53 | 19.59 | 19.59 | 19.59 | 1,458 | +0.62(+3.29%) |
Jan 09, 2014 | 19.00 | 19.00 | 18.96 | 18.97 | 2,547 | +0.02(+0.12%) |
Jan 08, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 290 | +0.00(+0.00%) |
Jan 07, 2014 | 18.94 | 18.94 | 18.94 | 18.94 | 1,951 | +0.29(+1.57%) |
Jan 06, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 1,387 | -0.05(-0.26%) |
Jan 03, 2014 | 18.78 | 18.78 | 18.67 | 18.70 | 5,925 | -0.59(-3.04%) |
Jan 02, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 557 | -0.05(-0.25%) |
Dec 31, 2013 | 19.28 | 19.33 | 19.33 | 19.33 | 17,031 | +0.08(+0.40%) |
Dec 30, 2013 | 19.33 | 19.33 | 19.26 | 19.26 | 2,533 | +0.09(+0.49%) |
Dec 27, 2013 | 18.55 | 19.26 | 18.04 | 19.16 | 17,876 | +0.07(+0.37%) |
Dec 26, 2013 | 19.09 | 19.09 | 19.09 | 19.09 | 730 | -0.17(-0.89%) |
Dec 24, 2013 | 19.17 | 19.27 | 19.27 | 19.27 | 251 | +0.09(+0.48%) |
Dec 23, 2013 | 19.17 | 19.17 | 19.17 | 19.17 | 5,390 | +0.28(+1.48%) |
Dec 20, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 89 | +0.00(+0.00%) |
Dec 19, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 178 | +0.00(+0.00%) |
Dec 18, 2013 | 18.67 | 18.89 | 18.67 | 18.89 | 1,026 | +0.19(+1.02%) |
Dec 17, 2013 | 18.99 | 18.99 | 18.70 | 18.70 | 1,269 | -0.03(-0.13%) |
Dec 16, 2013 | 18.83 | 18.86 | 18.73 | 18.73 | 1,868 | +0.31(+1.69%) |
Dec 13, 2013 | 18.42 | 18.42 | 18.42 | 18.42 | 812 | -0.17(-0.94%) |
Dec 12, 2013 | 18.14 | 18.59 | 18.14 | 18.59 | 1,490 | +0.17(+0.94%) |
Dec 11, 2013 | 18.43 | 18.60 | 18.39 | 18.42 | 8,425 | -0.33(-1.78%) |
Dec 10, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 1,297 | -0.36(-1.91%) |
Dec 09, 2013 | 19.16 | 19.16 | 19.11 | 19.11 | 2,007 | -0.15(-0.77%) |
Dec 06, 2013 | 19.03 | 19.26 | 19.03 | 19.26 | 21,977 | +0.48(+2.57%) |
Dec 05, 2013 | 18.92 | 18.92 | 18.78 | 18.78 | 2,089 | -0.14(-0.76%) |
Dec 04, 2013 | 18.80 | 18.99 | 18.78 | 18.92 | 4,991 | +0.02(+0.11%) |
Dec 03, 2013 | 18.55 | 18.90 | 18.90 | 18.90 | 1,247 | -0.03(-0.15%) |