Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.11 | 20.35 | 20.09 | 20.28 | 254,504 | +0.17(+0.84%) |
Feb 27, 2014 | 20.14 | 20.14 | 19.93 | 20.11 | 374,085 | +0.02(+0.08%) |
Feb 26, 2014 | 20.24 | 20.24 | 20.01 | 20.09 | 1,394,197 | -0.23(-1.14%) |
Feb 25, 2014 | 20.29 | 20.33 | 20.08 | 20.33 | 674,245 | -0.01(-0.04%) |
Feb 24, 2014 | 20.15 | 20.46 | 19.90 | 20.33 | 3,915,369 | +0.43(+2.17%) |
Feb 21, 2014 | 19.98 | 20.00 | 19.88 | 19.90 | 41,085 | -0.04(-0.20%) |
Feb 20, 2014 | 19.89 | 19.99 | 19.87 | 19.94 | 128,055 | +0.09(+0.44%) |
Feb 19, 2014 | 19.88 | 20.04 | 19.84 | 19.85 | 211,747 | -0.09(-0.44%) |
Feb 18, 2014 | 19.73 | 19.98 | 19.73 | 19.94 | 83,957 | +0.27(+1.38%) |
Feb 14, 2014 | 19.53 | 19.67 | 19.67 | 19.67 | 41,686 | +0.15(+0.78%) |
Feb 13, 2014 | 19.15 | 19.55 | 19.10 | 19.52 | 47,522 | +0.23(+1.20%) |
Feb 12, 2014 | 19.37 | 19.44 | 19.28 | 19.29 | 479,409 | -0.02(-0.08%) |
Feb 11, 2014 | 19.00 | 19.35 | 19.00 | 19.30 | 743,198 | +0.32(+1.69%) |
Feb 10, 2014 | 19.14 | 19.14 | 18.95 | 18.98 | 14,119,284 | -0.14(-0.75%) |
Feb 07, 2014 | 19.04 | 19.16 | 18.91 | 19.12 | 343,289 | +0.19(+1.02%) |
Feb 06, 2014 | 18.56 | 18.97 | 18.56 | 18.93 | 184,801 | +0.38(+2.03%) |
Feb 05, 2014 | 18.76 | 18.76 | 18.48 | 18.56 | 1,276,485 | -0.24(-1.28%) |
Feb 04, 2014 | 18.70 | 18.85 | 18.64 | 18.80 | 274,501 | +0.17(+0.90%) |
Feb 03, 2014 | 19.07 | 19.15 | 18.59 | 18.63 | 1,631,482 | -0.48(-2.52%) |
Jan 31, 2014 | 19.04 | 19.25 | 18.97 | 19.11 | 101,936 | -0.12(-0.63%) |
Jan 30, 2014 | 19.28 | 19.33 | 19.17 | 19.23 | 149,966 | +0.10(+0.50%) |
Jan 29, 2014 | 19.19 | 19.27 | 18.97 | 19.13 | 359,237 | -0.15(-0.79%) |
Jan 28, 2014 | 19.12 | 19.29 | 19.12 | 19.29 | 97,164 | +0.19(+1.01%) |
Jan 27, 2014 | 19.21 | 19.22 | 18.87 | 19.09 | 174,638 | -0.11(-0.58%) |
Jan 24, 2014 | 19.53 | 19.53 | 19.11 | 19.21 | 120,932 | -0.46(-2.32%) |
Jan 23, 2014 | 19.86 | 19.86 | 19.56 | 19.66 | 181,910 | -0.28(-1.41%) |
Jan 22, 2014 | 19.99 | 19.99 | 19.81 | 19.94 | 103,332 | +0.10(+0.48%) |
Jan 21, 2014 | 19.83 | 19.89 | 19.69 | 19.85 | 168,845 | +0.18(+0.90%) |
Jan 17, 2014 | 19.73 | 19.67 | 19.67 | 19.67 | 113,202 | -0.02(-0.12%) |
Jan 16, 2014 | 19.62 | 19.73 | 19.56 | 19.69 | 255,536 | +0.05(+0.24%) |
Jan 15, 2014 | 19.73 | 19.73 | 19.63 | 19.65 | 102,285 | -0.05(-0.24%) |
Jan 14, 2014 | 19.45 | 19.69 | 19.45 | 19.69 | 115,163 | +0.34(+1.74%) |
Jan 13, 2014 | 19.72 | 19.81 | 19.31 | 19.36 | 140,279 | -0.46(-2.34%) |
Jan 10, 2014 | 19.74 | 19.82 | 19.70 | 19.82 | 132,188 | +0.06(+0.32%) |
Jan 09, 2014 | 19.85 | 19.86 | 19.60 | 19.76 | 164,165 | -0.01(-0.04%) |
Jan 08, 2014 | 19.91 | 19.91 | 19.69 | 19.77 | 140,653 | -0.09(-0.44%) |
Jan 07, 2014 | 19.74 | 19.87 | 19.70 | 19.85 | 191,299 | +0.13(+0.65%) |
Jan 06, 2014 | 19.94 | 19.94 | 19.69 | 19.73 | 188,199 | -0.15(-0.77%) |
Jan 03, 2014 | 20.00 | 20.07 | 19.81 | 19.88 | 161,805 | -0.08(-0.40%) |
Jan 02, 2014 | 20.20 | 20.21 | 19.87 | 19.96 | 556,111 | -0.28(-1.39%) |
Dec 31, 2013 | 20.09 | 20.24 | 20.24 | 20.24 | 93,982 | +0.24(+1.20%) |
Dec 30, 2013 | 20.23 | 20.25 | 20.00 | 20.00 | 93,737 | -0.18(-0.91%) |
Dec 27, 2013 | 20.10 | 20.20 | 20.05 | 20.18 | 64,818 | +0.10(+0.52%) |
Dec 26, 2013 | 20.15 | 20.15 | 20.02 | 20.08 | 209,723 | +0.04(+0.20%) |
Dec 24, 2013 | 19.88 | 20.05 | 19.88 | 20.04 | 95,507 | +0.12(+0.60%) |
Dec 23, 2013 | 19.90 | 20.02 | 19.89 | 19.92 | 79,158 | +0.07(+0.36%) |
Dec 20, 2013 | 20.05 | 20.05 | 19.72 | 19.85 | 137,557 | +0.13(+0.65%) |
Dec 19, 2013 | 19.69 | 19.72 | 19.62 | 19.72 | 149,642 | +0.01(+0.04%) |
Dec 18, 2013 | 19.63 | 19.71 | 19.37 | 19.71 | 92,168 | +0.17(+0.88%) |
Dec 17, 2013 | 19.60 | 19.60 | 19.40 | 19.54 | 121,494 | -0.04(-0.20%) |
Dec 16, 2013 | 19.48 | 19.60 | 19.39 | 19.58 | 111,984 | +0.22(+1.11%) |
Dec 13, 2013 | 19.39 | 19.39 | 19.19 | 19.36 | 377,295 | -0.02(-0.11%) |
Dec 12, 2013 | 19.31 | 19.49 | 19.30 | 19.38 | 88,606 | +0.08(+0.44%) |
Dec 11, 2013 | 19.63 | 19.63 | 19.24 | 19.30 | 218,540 | -0.31(-1.59%) |
Dec 10, 2013 | 19.64 | 19.78 | 19.57 | 19.61 | 84,042 | -0.01(-0.04%) |
Dec 09, 2013 | 19.83 | 19.83 | 19.59 | 19.62 | 82,285 | -0.06(-0.33%) |
Dec 06, 2013 | 19.93 | 19.97 | 19.65 | 19.68 | 110,720 | -0.05(-0.24%) |
Dec 05, 2013 | 19.86 | 19.86 | 19.71 | 19.73 | 103,910 | -0.08(-0.40%) |
Dec 04, 2013 | 19.82 | 19.90 | 19.60 | 19.81 | 117,133 | -0.09(-0.44%) |
Dec 03, 2013 | 19.85 | 20.22 | 19.81 | 19.90 | 130,341 | +0.03(+0.14%) |