Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.18 | 22.27 | 21.98 | 22.02 | 19,832,100 | -0.05(-0.20%) |
Feb 27, 2014 | 21.89 | 22.13 | 21.67 | 22.07 | 4,458,629 | -0.71(-3.13%) |
Feb 26, 2014 | 22.33 | 22.79 | 22.03 | 22.78 | 707,030 | +0.46(+2.04%) |
Feb 25, 2014 | 21.98 | 22.33 | 21.77 | 22.33 | 593,813 | +0.46(+2.13%) |
Feb 24, 2014 | 21.64 | 21.96 | 21.62 | 21.86 | 437,427 | +0.16(+0.73%) |
Feb 21, 2014 | 21.73 | 21.91 | 21.62 | 21.70 | 352,817 | -0.09(-0.39%) |
Feb 20, 2014 | 22.06 | 22.27 | 21.67 | 21.79 | 529,325 | -0.26(-1.19%) |
Feb 19, 2014 | 22.02 | 22.23 | 21.69 | 22.05 | 482,490 | -0.05(-0.25%) |
Feb 18, 2014 | 22.11 | 22.38 | 21.97 | 22.10 | 340,377 | +0.01(+0.04%) |
Feb 14, 2014 | 22.23 | 22.10 | 22.10 | 22.10 | 999,571 | -0.02(-0.08%) |
Feb 13, 2014 | 22.39 | 22.43 | 21.89 | 22.11 | 654,913 | -0.23(-1.03%) |
Feb 12, 2014 | 22.36 | 22.44 | 22.13 | 22.34 | 711,989 | -0.05(-0.24%) |
Feb 11, 2014 | 22.10 | 22.52 | 21.92 | 22.40 | 490,109 | +0.25(+1.14%) |
Feb 10, 2014 | 22.23 | 22.27 | 21.88 | 22.14 | 761,863 | -0.10(-0.45%) |
Feb 07, 2014 | 22.16 | 22.57 | 21.87 | 22.24 | 378,908 | +0.15(+0.69%) |
Feb 06, 2014 | 22.05 | 22.36 | 22.00 | 22.09 | 312,641 | +0.09(+0.39%) |
Feb 05, 2014 | 21.96 | 22.09 | 21.16 | 22.01 | 364,729 | +0.01(+0.07%) |
Feb 04, 2014 | 22.20 | 22.21 | 21.63 | 21.99 | 571,816 | -0.19(-0.86%) |
Feb 03, 2014 | 22.37 | 22.51 | 22.03 | 22.18 | 674,261 | -0.15(-0.68%) |
Jan 31, 2014 | 21.88 | 22.55 | 21.79 | 22.33 | 353,168 | +0.34(+1.56%) |
Jan 30, 2014 | 22.15 | 22.34 | 21.84 | 21.99 | 448,795 | -0.02(-0.10%) |
Jan 29, 2014 | 21.77 | 22.23 | 21.65 | 22.01 | 436,999 | +0.21(+0.96%) |
Jan 28, 2014 | 21.56 | 21.99 | 21.38 | 21.80 | 539,752 | +0.28(+1.28%) |
Jan 27, 2014 | 21.80 | 21.90 | 21.19 | 21.53 | 511,059 | -0.29(-1.32%) |
Jan 24, 2014 | 22.19 | 22.19 | 21.79 | 21.82 | 592,240 | -0.40(-1.82%) |
Jan 23, 2014 | 21.97 | 22.31 | 21.87 | 22.22 | 402,026 | +0.17(+0.77%) |
Jan 22, 2014 | 21.97 | 22.41 | 21.75 | 22.05 | 594,804 | +0.18(+0.81%) |
Jan 21, 2014 | 21.93 | 21.97 | 21.75 | 21.87 | 589,656 | +0.01(+0.06%) |
Jan 17, 2014 | 21.67 | 21.86 | 21.86 | 21.86 | 244,933 | -0.07(-0.32%) |
Jan 16, 2014 | 21.82 | 22.01 | 21.78 | 21.93 | 439,612 | +0.07(+0.31%) |
Jan 15, 2014 | 22.19 | 22.19 | 21.74 | 21.87 | 436,484 | -0.32(-1.46%) |
Jan 14, 2014 | 22.28 | 22.32 | 22.00 | 22.19 | 544,239 | +0.03(+0.14%) |
Jan 13, 2014 | 22.01 | 22.30 | 22.01 | 22.16 | 592,947 | +0.11(+0.48%) |
Jan 10, 2014 | 22.10 | 22.15 | 22.01 | 22.05 | 530,856 | -0.05(-0.22%) |
Jan 09, 2014 | 22.32 | 22.39 | 22.03 | 22.10 | 565,026 | -0.13(-0.58%) |
Jan 08, 2014 | 22.43 | 22.45 | 22.10 | 22.23 | 546,695 | -0.20(-0.89%) |
Jan 07, 2014 | 22.39 | 22.62 | 22.32 | 22.43 | 785,131 | +0.20(+0.92%) |
Jan 06, 2014 | 22.23 | 22.41 | 22.09 | 22.23 | 445,321 | +0.00(+0.02%) |
Jan 03, 2014 | 22.27 | 22.49 | 22.02 | 22.22 | 504,341 | -0.04(-0.16%) |
Jan 02, 2014 | 22.41 | 22.62 | 22.15 | 22.26 | 604,359 | -0.13(-0.58%) |
Dec 31, 2013 | 22.15 | 22.39 | 22.39 | 22.39 | 629,765 | +0.26(+1.17%) |
Dec 30, 2013 | 21.80 | 22.17 | 21.61 | 22.13 | 769,020 | +0.41(+1.88%) |
Dec 27, 2013 | 21.56 | 21.76 | 21.46 | 21.72 | 278,556 | +0.12(+0.56%) |
Dec 26, 2013 | 21.67 | 21.75 | 21.51 | 21.60 | 478,287 | -0.05(-0.23%) |
Dec 24, 2013 | 21.34 | 21.70 | 21.13 | 21.65 | 371,656 | +0.33(+1.56%) |
Dec 23, 2013 | 20.86 | 21.36 | 20.77 | 21.31 | 678,177 | +0.48(+2.33%) |
Dec 20, 2013 | 21.01 | 21.20 | 20.75 | 20.83 | 1,377,374 | -0.04(-0.17%) |
Dec 19, 2013 | 20.78 | 20.94 | 20.65 | 20.87 | 534,923 | +0.01(+0.06%) |
Dec 18, 2013 | 20.94 | 21.10 | 20.60 | 20.85 | 812,308 | -0.22(-1.03%) |
Dec 17, 2013 | 21.03 | 21.12 | 20.91 | 21.07 | 519,179 | +0.04(+0.21%) |
Dec 16, 2013 | 21.19 | 21.22 | 20.87 | 21.03 | 390,106 | +0.01(+0.06%) |
Dec 13, 2013 | 20.75 | 21.34 | 20.67 | 21.01 | 745,609 | +0.24(+1.18%) |
Dec 12, 2013 | 20.59 | 20.87 | 20.02 | 20.77 | 740,550 | +0.17(+0.84%) |
Dec 11, 2013 | 20.82 | 20.97 | 20.52 | 20.59 | 497,501 | +0.04(+0.19%) |
Dec 10, 2013 | 20.92 | 21.07 | 20.49 | 20.55 | 715,319 | -0.41(-1.95%) |
Dec 09, 2013 | 21.31 | 21.34 | 20.92 | 20.96 | 515,137 | -0.27(-1.28%) |
Dec 06, 2013 | 20.91 | 21.29 | 20.81 | 21.23 | 565,232 | +0.36(+1.75%) |
Dec 05, 2013 | 20.93 | 21.03 | 20.79 | 20.87 | 372,468 | -0.06(-0.28%) |
Dec 04, 2013 | 21.03 | 21.23 | 20.71 | 20.93 | 542,327 | -0.17(-0.80%) |
Dec 03, 2013 | 21.11 | 21.11 | 20.95 | 21.10 | 290,936 | -0.11(-0.50%) |