Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.83 | 21.90 | 19.79 | 21.12 | 1,839,585 | -0.77(-3.51%) |
Feb 27, 2014 | 22.02 | 22.17 | 21.55 | 21.89 | 446,425 | -0.19(-0.86%) |
Feb 26, 2014 | 22.12 | 22.29 | 22.02 | 22.08 | 264,225 | +0.00(+0.00%) |
Feb 25, 2014 | 22.25 | 22.52 | 21.99 | 22.08 | 135,078 | -0.11(-0.51%) |
Feb 24, 2014 | 22.51 | 22.51 | 22.07 | 22.19 | 165,259 | -0.22(-0.97%) |
Feb 21, 2014 | 22.38 | 22.55 | 22.33 | 22.41 | 174,566 | +0.15(+0.68%) |
Feb 20, 2014 | 22.17 | 22.55 | 22.10 | 22.26 | 331,592 | +0.15(+0.69%) |
Feb 19, 2014 | 22.43 | 22.66 | 22.10 | 22.11 | 431,031 | -0.31(-1.40%) |
Feb 18, 2014 | 22.88 | 22.97 | 22.31 | 22.42 | 207,899 | -0.47(-2.07%) |
Feb 14, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 87,867 | -0.10(-0.45%) |
Feb 13, 2014 | 22.37 | 23.09 | 22.27 | 23.00 | 131,256 | +0.52(+2.32%) |
Feb 12, 2014 | 22.52 | 22.77 | 22.31 | 22.48 | 231,029 | +0.04(+0.17%) |
Feb 11, 2014 | 22.72 | 22.72 | 21.92 | 22.44 | 276,488 | -0.28(-1.25%) |
Feb 10, 2014 | 22.36 | 22.87 | 21.98 | 22.72 | 280,801 | +0.42(+1.87%) |
Feb 07, 2014 | 22.31 | 22.61 | 22.19 | 22.31 | 181,923 | +0.10(+0.47%) |
Feb 06, 2014 | 22.07 | 22.26 | 21.88 | 22.20 | 158,020 | +0.19(+0.86%) |
Feb 05, 2014 | 22.12 | 22.20 | 21.78 | 22.01 | 209,416 | -0.15(-0.69%) |
Feb 04, 2014 | 22.79 | 22.94 | 21.93 | 22.16 | 321,649 | -0.45(-1.97%) |
Feb 03, 2014 | 22.31 | 23.06 | 22.31 | 22.61 | 585,252 | +0.55(+2.50%) |
Jan 31, 2014 | 22.21 | 22.41 | 21.99 | 22.06 | 555,488 | -0.35(-1.57%) |
Jan 30, 2014 | 22.46 | 22.56 | 22.32 | 22.41 | 100,148 | +0.07(+0.30%) |
Jan 29, 2014 | 22.13 | 22.39 | 21.84 | 22.34 | 190,780 | +0.12(+0.56%) |
Jan 28, 2014 | 22.27 | 22.36 | 22.20 | 22.22 | 178,290 | -0.09(-0.43%) |
Jan 27, 2014 | 22.80 | 22.90 | 22.19 | 22.31 | 181,767 | -0.47(-2.04%) |
Jan 24, 2014 | 22.78 | 22.85 | 22.64 | 22.78 | 237,622 | -0.04(-0.17%) |
Jan 23, 2014 | 22.90 | 23.11 | 22.77 | 22.82 | 181,097 | -0.25(-1.07%) |
Jan 22, 2014 | 23.23 | 23.29 | 23.04 | 23.06 | 116,442 | -0.13(-0.57%) |
Jan 21, 2014 | 22.97 | 23.22 | 22.91 | 23.20 | 211,738 | +0.27(+1.16%) |
Jan 17, 2014 | 22.86 | 22.93 | 22.93 | 22.93 | 171,309 | +0.15(+0.67%) |
Jan 16, 2014 | 22.40 | 22.81 | 22.35 | 22.78 | 130,248 | +0.38(+1.70%) |
Jan 15, 2014 | 22.48 | 22.79 | 22.39 | 22.40 | 242,364 | -0.08(-0.34%) |
Jan 14, 2014 | 22.30 | 22.51 | 22.14 | 22.48 | 191,852 | +0.32(+1.46%) |
Jan 13, 2014 | 22.46 | 22.55 | 22.13 | 22.15 | 226,626 | -0.32(-1.44%) |
Jan 10, 2014 | 22.51 | 22.80 | 22.45 | 22.48 | 182,904 | -0.06(-0.25%) |
Jan 09, 2014 | 22.64 | 22.80 | 22.49 | 22.53 | 152,986 | -0.09(-0.38%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.44 | 22.62 | 215,635 | -0.08(-0.33%) |
Jan 07, 2014 | 22.79 | 22.85 | 22.50 | 22.69 | 129,650 | +0.07(+0.29%) |
Jan 06, 2014 | 23.17 | 23.17 | 22.41 | 22.63 | 220,022 | -0.47(-2.05%) |
Jan 03, 2014 | 22.78 | 23.24 | 22.62 | 23.10 | 168,745 | +0.31(+1.37%) |
Jan 02, 2014 | 22.95 | 23.01 | 22.68 | 22.79 | 262,276 | -0.27(-1.15%) |
Dec 31, 2013 | 22.93 | 23.06 | 23.06 | 23.06 | 232,626 | +0.22(+0.96%) |
Dec 30, 2013 | 22.91 | 23.08 | 22.74 | 22.84 | 275,000 | -0.04(-0.17%) |
Dec 27, 2013 | 22.77 | 23.02 | 22.55 | 22.87 | 332,237 | +0.10(+0.46%) |
Dec 26, 2013 | 22.34 | 22.87 | 22.28 | 22.77 | 296,238 | +0.41(+1.83%) |
Dec 24, 2013 | 21.94 | 22.37 | 21.94 | 22.36 | 181,470 | +0.37(+1.68%) |
Dec 23, 2013 | 22.45 | 22.56 | 21.49 | 21.99 | 582,869 | -0.45(-2.03%) |
Dec 20, 2013 | 21.12 | 22.50 | 21.08 | 22.45 | 993,986 | +0.16(+0.72%) |
Dec 19, 2013 | 22.73 | 22.77 | 21.73 | 22.29 | 525,650 | -0.31(-1.38%) |
Dec 18, 2013 | 24.91 | 24.96 | 22.37 | 22.60 | 1,170,008 | -2.36(-9.45%) |
Dec 17, 2013 | 25.15 | 25.34 | 24.84 | 24.96 | 85,984 | -0.29(-1.16%) |
Dec 16, 2013 | 24.49 | 25.42 | 24.49 | 25.25 | 118,640 | +0.70(+2.85%) |
Dec 13, 2013 | 24.86 | 24.88 | 24.37 | 24.55 | 384,509 | -0.32(-1.29%) |
Dec 12, 2013 | 25.09 | 25.20 | 24.73 | 24.87 | 225,104 | -0.29(-1.17%) |
Dec 11, 2013 | 25.48 | 25.48 | 25.09 | 25.16 | 90,962 | -0.39(-1.52%) |
Dec 10, 2013 | 25.80 | 25.95 | 25.52 | 25.55 | 91,067 | -0.40(-1.53%) |
Dec 09, 2013 | 26.34 | 26.41 | 25.87 | 25.95 | 60,943 | -0.28(-1.08%) |
Dec 06, 2013 | 26.48 | 26.67 | 26.16 | 26.24 | 83,831 | +0.07(+0.25%) |
Dec 05, 2013 | 25.49 | 26.41 | 25.49 | 26.17 | 84,270 | +0.56(+2.18%) |
Dec 04, 2013 | 25.58 | 25.69 | 25.37 | 25.61 | 131,388 | -0.05(-0.18%) |
Dec 03, 2013 | 26.38 | 26.60 | 25.52 | 25.66 | 148,682 | -0.85(-3.22%) |