Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.79 | 23.79 | 23.37 | 23.40 | 22,222 | -0.06(-0.25%) |
Feb 27, 2014 | 23.05 | 23.51 | 23.05 | 23.46 | 11,014 | +0.63(+2.76%) |
Feb 26, 2014 | 22.60 | 22.97 | 22.60 | 22.83 | 16,507 | +0.45(+2.00%) |
Feb 25, 2014 | 22.85 | 22.85 | 22.16 | 22.38 | 14,463 | -0.47(-2.06%) |
Feb 24, 2014 | 22.69 | 22.91 | 22.69 | 22.85 | 18,746 | -0.06(-0.26%) |
Feb 21, 2014 | 22.82 | 22.94 | 22.47 | 22.91 | 56,407 | -0.08(-0.34%) |
Feb 20, 2014 | 23.01 | 23.01 | 22.58 | 22.99 | 13,249 | -0.08(-0.36%) |
Feb 19, 2014 | 23.43 | 23.51 | 23.03 | 23.07 | 20,261 | -0.11(-0.47%) |
Feb 18, 2014 | 22.74 | 23.19 | 22.74 | 23.18 | 29,570 | +0.68(+3.02%) |
Feb 14, 2014 | 22.51 | 22.50 | 22.50 | 22.50 | 12,900 | -0.26(-1.13%) |
Feb 13, 2014 | 22.69 | 22.80 | 22.30 | 22.76 | 7,704 | +0.40(+1.78%) |
Feb 12, 2014 | 22.48 | 22.50 | 22.30 | 22.36 | 17,894 | +0.03(+0.13%) |
Feb 11, 2014 | 22.50 | 22.50 | 22.20 | 22.33 | 12,222 | -0.01(-0.04%) |
Feb 10, 2014 | 22.56 | 22.67 | 22.30 | 22.34 | 10,883 | +0.18(+0.81%) |
Feb 07, 2014 | 21.59 | 22.21 | 21.59 | 22.16 | 14,496 | +0.53(+2.45%) |
Feb 06, 2014 | 21.38 | 21.80 | 21.36 | 21.63 | 14,077 | +0.08(+0.37%) |
Feb 05, 2014 | 21.50 | 21.73 | 21.13 | 21.55 | 12,618 | -0.10(-0.46%) |
Feb 04, 2014 | 21.45 | 22.10 | 21.32 | 21.65 | 6,547 | +0.15(+0.70%) |
Feb 03, 2014 | 22.08 | 22.23 | 21.50 | 21.50 | 12,375 | -0.70(-3.15%) |
Jan 31, 2014 | 22.40 | 22.44 | 22.00 | 22.20 | 10,425 | -0.33(-1.46%) |
Jan 30, 2014 | 22.25 | 22.78 | 22.22 | 22.53 | 6,096 | +0.40(+1.81%) |
Jan 29, 2014 | 22.01 | 22.60 | 22.01 | 22.13 | 8,371 | -0.38(-1.67%) |
Jan 28, 2014 | 21.76 | 22.54 | 21.76 | 22.51 | 14,874 | +0.84(+3.88%) |
Jan 27, 2014 | 21.51 | 21.70 | 21.10 | 21.66 | 28,436 | -0.05(-0.21%) |
Jan 24, 2014 | 22.50 | 22.50 | 21.71 | 21.71 | 46,996 | -0.79(-3.51%) |
Jan 23, 2014 | 23.31 | 23.31 | 22.50 | 22.50 | 38,363 | -0.84(-3.60%) |
Jan 22, 2014 | 23.51 | 23.51 | 23.20 | 23.34 | 21,980 | +0.00(+0.00%) |
Jan 21, 2014 | 23.74 | 23.75 | 23.01 | 23.34 | 29,370 | +0.39(+1.70%) |
Jan 17, 2014 | 23.45 | 22.95 | 22.95 | 22.95 | 24,300 | -0.26(-1.12%) |
Jan 16, 2014 | 23.32 | 23.32 | 23.00 | 23.21 | 22,120 | +0.10(+0.43%) |
Jan 15, 2014 | 22.76 | 23.12 | 22.98 | 23.11 | 18,464 | +0.35(+1.54%) |
Jan 14, 2014 | 22.59 | 22.78 | 22.50 | 22.76 | 14,206 | +0.40(+1.79%) |
Jan 13, 2014 | 22.92 | 22.96 | 22.23 | 22.36 | 32,840 | -0.22(-0.99%) |
Jan 10, 2014 | 22.45 | 22.69 | 22.40 | 22.58 | 17,223 | +0.43(+1.94%) |
Jan 09, 2014 | 22.86 | 22.88 | 22.10 | 22.15 | 35,476 | -0.49(-2.15%) |
Jan 08, 2014 | 22.27 | 22.67 | 22.27 | 22.64 | 20,070 | +0.46(+2.07%) |
Jan 07, 2014 | 22.07 | 22.21 | 22.03 | 22.18 | 6,269 | +0.19(+0.86%) |
Jan 06, 2014 | 22.20 | 22.20 | 21.78 | 21.99 | 13,154 | +0.08(+0.37%) |
Jan 03, 2014 | 22.21 | 22.21 | 21.75 | 21.91 | 22,809 | -0.04(-0.16%) |
Jan 02, 2014 | 22.17 | 22.17 | 21.75 | 21.94 | 7,772 | +0.15(+0.67%) |
Dec 31, 2013 | 21.86 | 21.80 | 21.80 | 21.80 | 25,800 | +0.15(+0.69%) |
Dec 30, 2013 | 21.54 | 21.75 | 21.41 | 21.65 | 10,037 | +0.36(+1.68%) |
Dec 27, 2013 | 21.08 | 21.57 | 21.08 | 21.29 | 8,314 | +0.08(+0.36%) |
Dec 26, 2013 | 21.30 | 21.30 | 20.99 | 21.21 | 9,938 | -0.02(-0.07%) |
Dec 24, 2013 | 21.30 | 21.30 | 21.20 | 21.23 | 15,736 | +0.17(+0.81%) |
Dec 23, 2013 | 21.16 | 21.16 | 20.92 | 21.06 | 13,820 | +0.23(+1.10%) |
Dec 20, 2013 | 20.98 | 20.98 | 20.64 | 20.83 | 23,827 | +0.02(+0.11%) |
Dec 19, 2013 | 20.80 | 20.86 | 20.57 | 20.81 | 8,963 | -0.31(-1.47%) |
Dec 18, 2013 | 20.87 | 21.12 | 20.52 | 21.12 | 6,158 | +0.32(+1.54%) |
Dec 17, 2013 | 20.51 | 20.81 | 20.51 | 20.80 | 4,708 | +0.22(+1.07%) |
Dec 16, 2013 | 20.71 | 20.82 | 20.58 | 20.58 | 5,269 | -0.26(-1.25%) |
Dec 13, 2013 | 20.78 | 20.85 | 20.78 | 20.84 | 4,925 | +0.09(+0.43%) |
Dec 12, 2013 | 20.88 | 20.88 | 20.58 | 20.75 | 27,991 | -0.20(-0.95%) |
Dec 11, 2013 | 21.30 | 21.30 | 20.95 | 20.95 | 18,160 | -0.34(-1.60%) |
Dec 10, 2013 | 21.15 | 21.30 | 21.07 | 21.29 | 16,270 | +0.23(+1.09%) |
Dec 09, 2013 | 21.14 | 21.23 | 21.01 | 21.06 | 11,271 | -0.14(-0.66%) |
Dec 06, 2013 | 21.17 | 21.30 | 21.06 | 21.20 | 0 | +0.15(+0.71%) |
Dec 05, 2013 | 21.08 | 21.11 | 21.02 | 21.05 | 0 | +0.10(+0.48%) |
Dec 04, 2013 | 20.70 | 20.95 | 20.70 | 20.95 | 0 | +0.35(+1.69%) |
Dec 03, 2013 | 20.70 | 20.70 | 20.60 | 20.60 | 0 | -0.10(-0.48%) |