Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.58 | 21.03 | 20.57 | 20.84 | 1,349,647 | +0.40(+1.93%) |
Feb 27, 2014 | 20.32 | 20.63 | 20.32 | 20.44 | 1,361,861 | +0.20(+0.97%) |
Feb 26, 2014 | 20.31 | 20.38 | 20.19 | 20.25 | 589,343 | -0.03(-0.15%) |
Feb 25, 2014 | 20.28 | 20.34 | 20.19 | 20.28 | 498,714 | +0.03(+0.15%) |
Feb 24, 2014 | 20.35 | 20.41 | 19.98 | 20.25 | 748,914 | +0.11(+0.56%) |
Feb 21, 2014 | 20.13 | 20.27 | 20.09 | 20.14 | 586,716 | -0.07(-0.33%) |
Feb 20, 2014 | 20.12 | 20.24 | 20.09 | 20.20 | 448,356 | +0.04(+0.18%) |
Feb 19, 2014 | 20.21 | 20.34 | 20.15 | 20.16 | 686,056 | -0.16(-0.80%) |
Feb 18, 2014 | 20.35 | 20.42 | 20.28 | 20.33 | 485,148 | +0.08(+0.42%) |
Feb 14, 2014 | 20.18 | 20.24 | 20.24 | 20.24 | 415,458 | +0.08(+0.42%) |
Feb 13, 2014 | 19.92 | 20.19 | 19.92 | 20.16 | 732,336 | +0.18(+0.88%) |
Feb 12, 2014 | 19.99 | 20.15 | 19.94 | 19.98 | 795,145 | +0.11(+0.55%) |
Feb 11, 2014 | 19.70 | 19.99 | 19.70 | 19.87 | 646,449 | +0.16(+0.79%) |
Feb 10, 2014 | 19.69 | 19.79 | 19.67 | 19.71 | 736,712 | +0.02(+0.11%) |
Feb 07, 2014 | 19.88 | 19.90 | 19.69 | 19.69 | 864,333 | +0.03(+0.15%) |
Feb 06, 2014 | 19.42 | 19.76 | 19.37 | 19.66 | 695,166 | +0.25(+1.27%) |
Feb 05, 2014 | 19.15 | 19.47 | 19.03 | 19.42 | 839,752 | +0.24(+1.23%) |
Feb 04, 2014 | 19.21 | 19.27 | 19.08 | 19.18 | 650,805 | -0.02(-0.12%) |
Feb 03, 2014 | 19.48 | 19.48 | 19.14 | 19.20 | 827,706 | -0.12(-0.63%) |
Jan 31, 2014 | 19.14 | 19.42 | 19.04 | 19.32 | 833,071 | -0.01(-0.04%) |
Jan 30, 2014 | 19.42 | 19.48 | 19.31 | 19.33 | 814,161 | -0.00(-0.01%) |
Jan 29, 2014 | 19.49 | 19.53 | 19.27 | 19.33 | 741,120 | -0.10(-0.54%) |
Jan 28, 2014 | 19.36 | 19.54 | 19.32 | 19.44 | 1,138,568 | +0.01(+0.05%) |
Jan 27, 2014 | 19.83 | 19.83 | 19.40 | 19.43 | 1,062,016 | -0.34(-1.70%) |
Jan 24, 2014 | 19.81 | 19.92 | 19.68 | 19.76 | 704,155 | -0.17(-0.84%) |
Jan 23, 2014 | 19.91 | 19.96 | 19.84 | 19.93 | 659,291 | -0.14(-0.71%) |
Jan 22, 2014 | 20.26 | 20.31 | 20.00 | 20.07 | 514,102 | -0.14(-0.69%) |
Jan 21, 2014 | 20.33 | 20.37 | 20.19 | 20.21 | 868,218 | +0.07(+0.35%) |
Jan 17, 2014 | 20.15 | 20.14 | 20.14 | 20.14 | 671,248 | -0.05(-0.27%) |
Jan 16, 2014 | 20.15 | 20.24 | 20.07 | 20.20 | 410,676 | +0.03(+0.14%) |
Jan 15, 2014 | 20.05 | 20.18 | 19.98 | 20.17 | 614,881 | +0.12(+0.58%) |
Jan 14, 2014 | 20.30 | 20.30 | 20.03 | 20.05 | 701,018 | -0.27(-1.33%) |
Jan 13, 2014 | 20.18 | 20.37 | 20.15 | 20.32 | 1,218,072 | +0.21(+1.03%) |
Jan 10, 2014 | 20.26 | 20.26 | 20.00 | 20.12 | 802,944 | -0.20(-0.98%) |
Jan 09, 2014 | 20.25 | 20.41 | 20.08 | 20.32 | 730,671 | +0.06(+0.29%) |
Jan 08, 2014 | 20.36 | 20.36 | 20.20 | 20.26 | 690,810 | -0.16(-0.79%) |
Jan 07, 2014 | 20.67 | 20.77 | 20.40 | 20.42 | 698,367 | -0.30(-1.46%) |
Jan 06, 2014 | 20.85 | 20.86 | 20.68 | 20.72 | 473,525 | -0.19(-0.92%) |
Jan 03, 2014 | 20.93 | 21.05 | 20.90 | 20.91 | 496,333 | -0.07(-0.32%) |
Jan 02, 2014 | 21.26 | 21.28 | 20.93 | 20.98 | 416,101 | -0.26(-1.21%) |
Dec 31, 2013 | 21.16 | 21.24 | 21.24 | 21.24 | 319,737 | +0.08(+0.40%) |
Dec 30, 2013 | 21.05 | 21.16 | 20.96 | 21.15 | 393,804 | +0.10(+0.50%) |
Dec 27, 2013 | 21.16 | 21.16 | 20.94 | 21.05 | 547,025 | -0.06(-0.27%) |
Dec 26, 2013 | 21.19 | 21.20 | 21.04 | 21.10 | 347,637 | -0.01(-0.06%) |
Dec 24, 2013 | 20.99 | 21.14 | 20.97 | 21.12 | 491,716 | +0.37(+1.76%) |
Dec 23, 2013 | 20.67 | 20.80 | 20.67 | 20.75 | 978,408 | +0.09(+0.45%) |
Dec 20, 2013 | 20.56 | 20.71 | 20.56 | 20.66 | 742,839 | +0.06(+0.28%) |
Dec 19, 2013 | 20.48 | 20.61 | 20.47 | 20.60 | 590,962 | +0.07(+0.36%) |
Dec 18, 2013 | 20.48 | 20.65 | 20.38 | 20.53 | 686,080 | +0.03(+0.13%) |
Dec 17, 2013 | 20.49 | 20.55 | 20.43 | 20.50 | 468,573 | +0.00(+0.00%) |
Dec 16, 2013 | 20.45 | 20.65 | 20.43 | 20.50 | 713,458 | +0.07(+0.36%) |
Dec 13, 2013 | 20.50 | 20.51 | 20.36 | 20.43 | 438,625 | -0.05(-0.24%) |
Dec 12, 2013 | 20.61 | 20.61 | 20.37 | 20.48 | 555,139 | -0.14(-0.70%) |
Dec 11, 2013 | 20.72 | 20.75 | 20.52 | 20.62 | 412,365 | -0.09(-0.45%) |
Dec 10, 2013 | 20.77 | 20.81 | 20.65 | 20.71 | 508,454 | -0.07(-0.35%) |
Dec 09, 2013 | 20.71 | 20.91 | 20.66 | 20.79 | 666,543 | +0.13(+0.62%) |
Dec 06, 2013 | 20.34 | 20.74 | 20.34 | 20.66 | 648,810 | +0.35(+1.71%) |
Dec 05, 2013 | 20.50 | 20.63 | 20.20 | 20.31 | 876,440 | -0.18(-0.90%) |
Dec 04, 2013 | 20.59 | 20.59 | 20.39 | 20.49 | 731,138 | -0.12(-0.58%) |
Dec 03, 2013 | 20.76 | 20.76 | 20.47 | 20.61 | 1,532,121 | -0.26(-1.25%) |