Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.27 | 21.27 | 20.97 | 21.00 | 0 | -0.55(-2.55%) |
Feb 27, 2014 | 21.23 | 21.57 | 21.23 | 21.55 | 1,662 | +0.46(+2.18%) |
Feb 26, 2014 | 21.61 | 21.76 | 21.09 | 21.09 | 122,154 | -0.56(-2.59%) |
Feb 25, 2014 | 21.30 | 21.65 | 21.30 | 21.65 | 4,717 | -0.25(-1.14%) |
Feb 24, 2014 | 21.81 | 21.90 | 21.60 | 21.90 | 8,172 | -0.10(-0.45%) |
Feb 21, 2014 | 21.85 | 22.22 | 21.85 | 22.00 | 0 | +0.23(+1.06%) |
Feb 20, 2014 | 22.14 | 22.14 | 21.77 | 21.77 | 7,633 | -0.03(-0.14%) |
Feb 19, 2014 | 22.00 | 22.21 | 21.80 | 21.80 | 3,932 | -0.21(-0.95%) |
Feb 18, 2014 | 21.90 | 22.34 | 21.90 | 22.01 | 40,092 | +0.53(+2.49%) |
Feb 14, 2014 | 21.48 | 21.48 | 21.48 | 0 | +0.17(+0.78%) | |
Feb 13, 2014 | 21.49 | 21.63 | 21.31 | 21.31 | 3,320 | -0.32(-1.48%) |
Feb 12, 2014 | 21.78 | 21.78 | 21.50 | 21.63 | 2,699 | +0.73(+3.49%) |
Feb 11, 2014 | 21.00 | 21.01 | 20.79 | 20.90 | 12,156 | +0.50(+2.45%) |
Feb 10, 2014 | 20.60 | 20.60 | 20.31 | 20.40 | 8,422 | -0.09(-0.44%) |
Feb 07, 2014 | 20.37 | 20.51 | 20.21 | 20.49 | 0 | -0.06(-0.29%) |
Feb 06, 2014 | 20.39 | 20.55 | 20.35 | 20.55 | 10,956 | +0.32(+1.58%) |
Feb 05, 2014 | 20.22 | 20.37 | 20.10 | 20.23 | 6,321 | -0.02(-0.10%) |
Feb 04, 2014 | 19.98 | 20.34 | 19.98 | 20.25 | 51,655 | +0.55(+2.79%) |
Feb 03, 2014 | 20.35 | 20.35 | 19.70 | 19.70 | 45,555 | -0.75(-3.67%) |
Jan 31, 2014 | 20.31 | 20.64 | 20.26 | 20.45 | 0 | -0.45(-2.15%) |
Jan 30, 2014 | 21.04 | 21.04 | 20.85 | 20.90 | 16,198 | -0.73(-3.37%) |
Jan 29, 2014 | 21.25 | 21.65 | 21.08 | 21.63 | 21,822 | -0.01(-0.05%) |
Jan 28, 2014 | 21.75 | 21.80 | 21.46 | 21.64 | 90,764 | +0.06(+0.28%) |
Jan 27, 2014 | 21.86 | 21.86 | 21.45 | 21.58 | 51,498 | +0.14(+0.68%) |
Jan 24, 2014 | 22.00 | 22.00 | 21.40 | 21.43 | 0 | -0.77(-3.45%) |
Jan 23, 2014 | 22.65 | 22.65 | 22.20 | 22.20 | 18,468 | -0.21(-0.95%) |
Jan 22, 2014 | 22.68 | 22.68 | 22.40 | 22.41 | 391,886 | -0.10(-0.43%) |
Jan 21, 2014 | 22.88 | 22.88 | 22.16 | 22.51 | 813,206 | +0.79(+3.64%) |
Jan 17, 2014 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.05%) | |
Jan 16, 2014 | 22.07 | 22.07 | 21.65 | 21.71 | 137,802 | -0.28(-1.27%) |
Jan 15, 2014 | 21.96 | 22.00 | 21.80 | 21.99 | 12,338 | +0.40(+1.85%) |
Jan 14, 2014 | 21.39 | 21.80 | 21.39 | 21.59 | 15,601 | +0.41(+1.94%) |
Jan 13, 2014 | 21.16 | 21.37 | 21.01 | 21.18 | 18,834 | -0.23(-1.07%) |
Jan 10, 2014 | 21.24 | 21.41 | 21.16 | 21.41 | 54,308 | +0.15(+0.71%) |
Jan 09, 2014 | 20.74 | 21.33 | 20.55 | 21.26 | 67,902 | -0.34(-1.57%) |
Jan 08, 2014 | 21.74 | 21.74 | 21.52 | 21.60 | 35,977 | -0.53(-2.39%) |
Jan 07, 2014 | 21.94 | 22.14 | 21.76 | 22.13 | 10,519 | -0.01(-0.05%) |
Jan 06, 2014 | 22.14 | 22.14 | 21.75 | 22.14 | 10,566 | +0.02(+0.09%) |
Jan 03, 2014 | 22.11 | 22.27 | 22.02 | 22.12 | 0 | -0.08(-0.36%) |
Jan 02, 2014 | 22.41 | 22.44 | 22.20 | 22.20 | 12,308 | -0.50(-2.20%) |
Dec 31, 2013 | 22.70 | 22.70 | 22.70 | 0 | +0.15(+0.67%) | |
Dec 30, 2013 | 22.55 | 22.57 | 22.33 | 22.55 | 17,662 | -0.07(-0.31%) |
Dec 27, 2013 | 22.63 | 22.63 | 22.25 | 22.62 | 32,356 | +0.32(+1.43%) |
Dec 26, 2013 | 22.32 | 22.32 | 21.93 | 22.30 | 9,921 | +0.38(+1.73%) |
Dec 24, 2013 | 22.32 | 22.32 | 21.92 | 21.92 | 16,989 | -0.33(-1.48%) |
Dec 23, 2013 | 22.15 | 22.31 | 22.04 | 22.25 | 74,066 | +0.72(+3.34%) |
Dec 20, 2013 | 21.61 | 21.61 | 21.40 | 21.53 | 0 | -0.22(-1.01%) |
Dec 19, 2013 | 21.49 | 21.86 | 21.49 | 21.75 | 17,348 | -0.23(-1.05%) |
Dec 18, 2013 | 21.53 | 21.98 | 21.53 | 21.98 | 13,602 | +0.79(+3.73%) |
Dec 17, 2013 | 21.39 | 21.53 | 21.10 | 21.19 | 51,143 | -0.02(-0.09%) |
Dec 16, 2013 | 21.46 | 21.46 | 21.21 | 21.21 | 7,421 | +0.10(+0.47%) |
Dec 13, 2013 | 21.29 | 21.30 | 21.10 | 21.11 | 0 | -0.20(-0.94%) |
Dec 12, 2013 | 21.22 | 21.45 | 21.05 | 21.31 | 85,146 | +0.15(+0.71%) |
Dec 11, 2013 | 21.00 | 21.37 | 20.90 | 21.16 | 38,770 | -0.34(-1.58%) |
Dec 10, 2013 | 21.29 | 21.50 | 21.00 | 21.50 | 128,499 | -0.02(-0.09%) |
Dec 09, 2013 | 21.80 | 21.80 | 21.51 | 21.52 | 23,913 | -0.33(-1.51%) |
Dec 06, 2013 | 21.72 | 21.93 | 21.70 | 21.85 | 10,723 | +0.19(+0.87%) |
Dec 05, 2013 | 21.76 | 21.76 | 21.45 | 21.66 | 244,716 | -0.44(-1.99%) |
Dec 04, 2013 | 22.07 | 22.19 | 21.85 | 22.10 | 45,658 | -1.31(-5.60%) |
Dec 03, 2013 | 23.61 | 23.71 | 23.41 | 23.41 | 6,766 | -0.05(-0.21%) |