Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.72 | 22.62 | 21.64 | 22.44 | 2,720,946 | +0.68(+3.14%) |
Feb 27, 2014 | 21.72 | 21.78 | 21.36 | 21.76 | 587,346 | +0.24(+1.09%) |
Feb 26, 2014 | 21.26 | 21.63 | 21.15 | 21.52 | 775,223 | +0.22(+1.03%) |
Feb 25, 2014 | 21.72 | 21.72 | 21.20 | 21.30 | 836,271 | -0.34(-1.56%) |
Feb 24, 2014 | 21.13 | 21.76 | 20.95 | 21.64 | 1,627,080 | +0.69(+3.30%) |
Feb 21, 2014 | 20.87 | 21.03 | 20.69 | 20.95 | 1,079,535 | +0.08(+0.38%) |
Feb 20, 2014 | 21.02 | 21.18 | 20.37 | 20.87 | 1,374,319 | -0.13(-0.60%) |
Feb 19, 2014 | 21.75 | 22.13 | 20.96 | 20.99 | 1,425,782 | -0.82(-3.78%) |
Feb 18, 2014 | 21.72 | 21.89 | 21.63 | 21.82 | 741,131 | +0.17(+0.80%) |
Feb 14, 2014 | 21.47 | 21.65 | 21.65 | 21.65 | 902,215 | +0.21(+0.99%) |
Feb 13, 2014 | 21.17 | 21.48 | 20.90 | 21.43 | 896,954 | +0.16(+0.77%) |
Feb 12, 2014 | 21.27 | 21.71 | 21.05 | 21.27 | 1,025,962 | -0.25(-1.17%) |
Feb 11, 2014 | 21.44 | 21.83 | 21.16 | 21.52 | 1,300,432 | +0.14(+0.66%) |
Feb 10, 2014 | 21.25 | 21.41 | 21.01 | 21.38 | 1,305,449 | +0.16(+0.78%) |
Feb 07, 2014 | 21.10 | 21.33 | 21.03 | 21.21 | 1,609,515 | +0.17(+0.82%) |
Feb 06, 2014 | 20.76 | 21.10 | 20.27 | 21.04 | 1,863,981 | +0.24(+1.17%) |
Feb 05, 2014 | 20.27 | 21.09 | 19.80 | 20.80 | 2,525,720 | +0.42(+2.04%) |
Feb 04, 2014 | 20.07 | 21.09 | 19.39 | 20.38 | 4,897,555 | +0.37(+1.84%) |
Feb 03, 2014 | 20.79 | 20.88 | 19.83 | 20.01 | 1,554,733 | -0.71(-3.41%) |
Jan 31, 2014 | 21.04 | 21.09 | 20.70 | 20.72 | 869,802 | -0.57(-2.65%) |
Jan 30, 2014 | 21.45 | 21.65 | 20.67 | 21.29 | 1,881,758 | -0.09(-0.44%) |
Jan 29, 2014 | 22.07 | 22.42 | 21.38 | 21.38 | 1,766,438 | -0.82(-3.71%) |
Jan 28, 2014 | 22.44 | 22.51 | 22.11 | 22.20 | 1,745,023 | -0.16(-0.74%) |
Jan 27, 2014 | 22.68 | 22.73 | 22.10 | 22.37 | 1,546,321 | -0.36(-1.59%) |
Jan 24, 2014 | 22.34 | 22.83 | 22.18 | 22.73 | 1,629,874 | +0.43(+1.94%) |
Jan 23, 2014 | 22.53 | 22.60 | 21.96 | 22.30 | 2,155,872 | +0.18(+0.82%) |
Jan 22, 2014 | 21.96 | 22.22 | 21.83 | 22.12 | 1,581,997 | +0.16(+0.71%) |
Jan 21, 2014 | 21.54 | 21.98 | 21.54 | 21.96 | 1,248,153 | +0.46(+2.15%) |
Jan 17, 2014 | 21.77 | 21.50 | 21.50 | 21.50 | 1,213,869 | -0.21(-0.98%) |
Jan 16, 2014 | 21.83 | 21.96 | 21.38 | 21.71 | 1,760,883 | -0.27(-1.21%) |
Jan 15, 2014 | 22.56 | 22.86 | 21.39 | 21.98 | 3,932,128 | -0.59(-2.61%) |
Jan 14, 2014 | 22.56 | 22.68 | 22.37 | 22.56 | 626,251 | +0.12(+0.52%) |
Jan 13, 2014 | 22.53 | 22.60 | 22.38 | 22.45 | 625,757 | -0.11(-0.49%) |
Jan 10, 2014 | 22.13 | 22.57 | 21.91 | 22.56 | 883,552 | +0.46(+2.06%) |
Jan 09, 2014 | 22.01 | 22.29 | 22.01 | 22.10 | 1,018,401 | +0.16(+0.75%) |
Jan 08, 2014 | 21.97 | 22.23 | 21.86 | 21.94 | 1,500,511 | +0.02(+0.07%) |
Jan 07, 2014 | 22.01 | 22.24 | 21.78 | 21.92 | 805,926 | -0.02(-0.07%) |
Jan 06, 2014 | 22.23 | 22.31 | 21.87 | 21.94 | 1,117,951 | -0.26(-1.17%) |
Jan 03, 2014 | 22.34 | 22.36 | 22.09 | 22.20 | 743,205 | -0.09(-0.39%) |
Jan 02, 2014 | 22.45 | 22.55 | 22.16 | 22.28 | 820,556 | -0.27(-1.18%) |
Dec 31, 2013 | 22.56 | 22.55 | 22.55 | 22.55 | 663,697 | -0.01(-0.04%) |
Dec 30, 2013 | 22.51 | 22.61 | 22.32 | 22.56 | 544,625 | -0.04(-0.17%) |
Dec 27, 2013 | 22.67 | 22.78 | 22.49 | 22.60 | 465,581 | +0.02(+0.07%) |
Dec 26, 2013 | 22.67 | 22.79 | 22.56 | 22.58 | 428,373 | -0.02(-0.07%) |
Dec 24, 2013 | 22.96 | 22.96 | 22.59 | 22.60 | 263,929 | -0.30(-1.30%) |
Dec 23, 2013 | 22.23 | 22.90 | 22.09 | 22.89 | 899,051 | +0.75(+3.40%) |
Dec 20, 2013 | 22.00 | 22.20 | 22.00 | 22.14 | 1,572,353 | +0.17(+0.79%) |
Dec 19, 2013 | 21.98 | 22.23 | 21.94 | 21.97 | 598,614 | -0.08(-0.36%) |
Dec 18, 2013 | 22.02 | 22.21 | 21.73 | 22.05 | 833,944 | +0.02(+0.11%) |
Dec 17, 2013 | 22.03 | 22.24 | 21.76 | 22.02 | 585,355 | +0.05(+0.21%) |
Dec 16, 2013 | 21.34 | 22.09 | 21.25 | 21.98 | 839,616 | +0.71(+3.36%) |
Dec 13, 2013 | 21.33 | 21.74 | 21.14 | 21.26 | 1,455,398 | -0.24(-1.10%) |
Dec 12, 2013 | 21.94 | 21.98 | 21.49 | 21.50 | 1,365,149 | -0.48(-2.18%) |
Dec 11, 2013 | 22.63 | 22.70 | 21.93 | 21.98 | 1,354,871 | -0.65(-2.88%) |
Dec 10, 2013 | 22.53 | 22.99 | 22.47 | 22.63 | 1,133,083 | -0.03(-0.14%) |
Dec 09, 2013 | 22.45 | 23.03 | 22.41 | 22.66 | 1,399,354 | +0.31(+1.40%) |
Dec 06, 2013 | 22.20 | 22.55 | 22.18 | 22.34 | 0 | +0.33(+1.50%) |
Dec 05, 2013 | 22.05 | 22.34 | 21.98 | 22.01 | 0 | +0.02(+0.07%) |
Dec 04, 2013 | 21.47 | 22.23 | 21.43 | 22.00 | 0 | +0.57(+2.67%) |
Dec 03, 2013 | 21.72 | 21.87 | 21.19 | 21.43 | 0 | -0.42(-1.90%) |