Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.23 | 28.64 | 25.96 | 27.22 | 128,908 | +0.07(+0.26%) |
Feb 27, 2014 | 25.73 | 27.33 | 25.61 | 27.15 | 58,064 | +1.41(+5.48%) |
Feb 26, 2014 | 25.43 | 26.00 | 25.26 | 25.74 | 66,977 | +0.41(+1.62%) |
Feb 25, 2014 | 25.45 | 25.99 | 25.14 | 25.33 | 81,117 | -0.19(-0.74%) |
Feb 24, 2014 | 25.00 | 25.68 | 24.79 | 25.52 | 115,795 | +0.73(+2.94%) |
Feb 21, 2014 | 24.21 | 25.00 | 23.78 | 24.79 | 193,003 | +0.74(+3.08%) |
Feb 20, 2014 | 22.92 | 24.15 | 22.92 | 24.05 | 61,237 | +1.24(+5.44%) |
Feb 19, 2014 | 22.55 | 23.00 | 22.55 | 22.81 | 357,482 | +0.20(+0.88%) |
Feb 18, 2014 | 22.60 | 22.71 | 22.47 | 22.61 | 31,176 | +0.00(+0.00%) |
Feb 14, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 31,400 | +0.00(+0.00%) |
Feb 13, 2014 | 22.08 | 22.94 | 22.08 | 22.61 | 39,485 | -0.36(-1.57%) |
Feb 12, 2014 | 22.49 | 23.14 | 22.19 | 22.97 | 46,488 | +0.57(+2.54%) |
Feb 11, 2014 | 21.61 | 22.56 | 21.61 | 22.40 | 72,824 | +0.26(+1.17%) |
Feb 10, 2014 | 22.21 | 23.12 | 21.94 | 22.14 | 60,836 | +0.00(+0.00%) |
Feb 07, 2014 | 22.23 | 22.74 | 21.39 | 22.14 | 59,285 | +0.00(+0.00%) |
Feb 06, 2014 | 21.80 | 22.66 | 21.58 | 22.14 | 40,871 | +0.31(+1.42%) |
Feb 05, 2014 | 21.35 | 22.57 | 21.25 | 21.83 | 60,311 | +0.21(+0.97%) |
Feb 04, 2014 | 21.91 | 22.77 | 21.31 | 21.62 | 44,689 | -0.09(-0.41%) |
Feb 03, 2014 | 22.67 | 23.20 | 21.23 | 21.71 | 71,087 | -0.95(-4.19%) |
Jan 31, 2014 | 22.22 | 23.25 | 22.22 | 22.66 | 68,416 | -0.01(-0.04%) |
Jan 30, 2014 | 22.32 | 23.14 | 22.30 | 22.67 | 36,287 | +0.50(+2.26%) |
Jan 29, 2014 | 22.24 | 23.00 | 21.94 | 22.17 | 85,799 | -0.23(-1.03%) |
Jan 28, 2014 | 21.04 | 22.49 | 21.04 | 22.40 | 115,857 | +1.51(+7.23%) |
Jan 27, 2014 | 21.39 | 21.70 | 20.78 | 20.89 | 44,128 | -0.46(-2.15%) |
Jan 24, 2014 | 21.15 | 21.97 | 20.60 | 21.35 | 65,503 | +0.14(+0.66%) |
Jan 23, 2014 | 21.77 | 21.84 | 21.20 | 21.21 | 96,207 | -0.59(-2.71%) |
Jan 22, 2014 | 21.86 | 22.00 | 21.30 | 21.80 | 22,477 | +0.03(+0.14%) |
Jan 21, 2014 | 22.06 | 22.75 | 21.54 | 21.77 | 34,982 | -0.20(-0.91%) |
Jan 17, 2014 | 21.85 | 21.97 | 21.97 | 21.97 | 111,600 | +0.01(+0.05%) |
Jan 16, 2014 | 22.00 | 22.25 | 21.78 | 21.96 | 41,757 | -0.11(-0.50%) |
Jan 15, 2014 | 22.25 | 22.59 | 21.79 | 22.07 | 27,862 | -0.18(-0.81%) |
Jan 14, 2014 | 21.63 | 22.41 | 21.51 | 22.25 | 46,100 | +0.78(+3.63%) |
Jan 13, 2014 | 22.26 | 22.55 | 21.35 | 21.47 | 36,176 | -0.79(-3.55%) |
Jan 10, 2014 | 22.45 | 22.68 | 21.80 | 22.26 | 31,338 | -0.12(-0.54%) |
Jan 09, 2014 | 22.25 | 22.55 | 21.84 | 22.38 | 263,777 | +0.26(+1.18%) |
Jan 08, 2014 | 21.29 | 22.27 | 21.00 | 22.12 | 77,217 | +0.73(+3.41%) |
Jan 07, 2014 | 21.82 | 21.98 | 21.11 | 21.39 | 94,705 | -0.41(-1.88%) |
Jan 06, 2014 | 22.65 | 22.65 | 21.80 | 21.80 | 53,804 | -0.85(-3.75%) |
Jan 03, 2014 | 22.43 | 23.15 | 22.39 | 22.65 | 32,394 | +0.18(+0.80%) |
Jan 02, 2014 | 22.62 | 23.11 | 22.35 | 22.47 | 63,846 | -0.16(-0.71%) |
Dec 31, 2013 | 22.50 | 22.63 | 22.63 | 22.63 | 101,900 | -0.15(-0.66%) |
Dec 30, 2013 | 23.06 | 23.06 | 22.76 | 22.78 | 11,059 | -0.25(-1.09%) |
Dec 27, 2013 | 23.20 | 23.30 | 22.93 | 23.03 | 18,721 | -0.04(-0.17%) |
Dec 26, 2013 | 22.78 | 23.35 | 22.78 | 23.07 | 23,631 | -0.05(-0.22%) |
Dec 24, 2013 | 23.41 | 23.41 | 22.77 | 23.12 | 19,087 | -0.32(-1.37%) |
Dec 23, 2013 | 22.72 | 23.45 | 22.67 | 23.44 | 27,725 | +0.68(+2.99%) |
Dec 20, 2013 | 22.54 | 23.00 | 22.47 | 22.76 | 107,073 | +0.36(+1.61%) |
Dec 19, 2013 | 22.70 | 23.26 | 22.37 | 22.40 | 16,518 | -0.23(-1.02%) |
Dec 18, 2013 | 22.71 | 22.92 | 22.27 | 22.63 | 29,267 | -0.20(-0.88%) |
Dec 17, 2013 | 22.99 | 23.27 | 22.61 | 22.83 | 15,730 | -0.36(-1.55%) |
Dec 16, 2013 | 23.20 | 23.51 | 23.06 | 23.19 | 32,766 | +0.00(+0.00%) |
Dec 13, 2013 | 23.05 | 23.20 | 22.80 | 23.19 | 27,814 | +0.26(+1.13%) |
Dec 12, 2013 | 22.98 | 22.98 | 22.16 | 22.93 | 28,329 | +0.68(+3.06%) |
Dec 11, 2013 | 22.90 | 23.11 | 22.07 | 22.25 | 35,510 | -0.53(-2.33%) |
Dec 10, 2013 | 22.20 | 23.50 | 22.19 | 22.78 | 27,809 | +0.51(+2.29%) |
Dec 09, 2013 | 22.34 | 22.38 | 21.96 | 22.27 | 32,833 | -0.12(-0.54%) |
Dec 06, 2013 | 22.74 | 22.97 | 22.28 | 22.39 | 0 | -0.19(-0.84%) |
Dec 05, 2013 | 21.90 | 22.79 | 21.90 | 22.58 | 0 | +0.68(+3.11%) |
Dec 04, 2013 | 22.33 | 22.97 | 21.86 | 21.90 | 0 | -0.55(-2.45%) |
Dec 03, 2013 | 22.55 | 22.89 | 22.01 | 22.45 | 0 | -0.14(-0.62%) |