Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.94 | 23.13 | 22.66 | 22.68 | 988,643 | -0.21(-0.90%) |
Feb 27, 2014 | 22.62 | 22.89 | 22.50 | 22.88 | 561,274 | +0.21(+0.94%) |
Feb 26, 2014 | 22.31 | 22.72 | 22.12 | 22.67 | 588,353 | +0.48(+2.14%) |
Feb 25, 2014 | 22.34 | 22.38 | 22.14 | 22.20 | 483,160 | -0.19(-0.85%) |
Feb 24, 2014 | 22.22 | 22.59 | 22.02 | 22.39 | 485,987 | +0.37(+1.66%) |
Feb 21, 2014 | 21.79 | 22.09 | 21.75 | 22.02 | 804,755 | +0.26(+1.21%) |
Feb 20, 2014 | 21.51 | 21.80 | 21.29 | 21.76 | 809,559 | +0.27(+1.26%) |
Feb 19, 2014 | 22.12 | 22.23 | 21.47 | 21.49 | 1,038,800 | -0.76(-3.42%) |
Feb 18, 2014 | 22.19 | 22.40 | 22.04 | 22.25 | 417,760 | +0.05(+0.23%) |
Feb 14, 2014 | 22.06 | 22.20 | 22.20 | 22.20 | 236,654 | +0.11(+0.50%) |
Feb 13, 2014 | 21.73 | 22.12 | 21.65 | 22.09 | 317,465 | +0.15(+0.67%) |
Feb 12, 2014 | 21.87 | 22.33 | 21.85 | 21.94 | 578,864 | +0.04(+0.17%) |
Feb 11, 2014 | 21.62 | 21.91 | 21.38 | 21.90 | 465,475 | +0.40(+1.87%) |
Feb 10, 2014 | 21.42 | 21.62 | 21.33 | 21.50 | 566,293 | +0.00(+0.00%) |
Feb 07, 2014 | 21.55 | 21.79 | 21.26 | 21.50 | 637,954 | -0.05(-0.24%) |
Feb 06, 2014 | 21.35 | 21.62 | 21.24 | 21.55 | 673,740 | +0.20(+0.96%) |
Feb 05, 2014 | 21.17 | 21.38 | 21.02 | 21.35 | 964,795 | +0.10(+0.48%) |
Feb 04, 2014 | 21.09 | 21.41 | 20.92 | 21.25 | 984,198 | +0.21(+1.00%) |
Feb 03, 2014 | 22.11 | 22.18 | 20.96 | 21.03 | 1,494,884 | -1.07(-4.85%) |
Jan 31, 2014 | 22.05 | 22.37 | 21.78 | 22.11 | 1,285,966 | -0.15(-0.69%) |
Jan 30, 2014 | 22.12 | 22.33 | 21.90 | 22.26 | 558,197 | +0.28(+1.29%) |
Jan 29, 2014 | 22.11 | 22.40 | 21.96 | 21.97 | 829,795 | -0.36(-1.63%) |
Jan 28, 2014 | 22.35 | 22.46 | 22.21 | 22.34 | 655,550 | +0.03(+0.13%) |
Jan 27, 2014 | 22.56 | 22.60 | 22.18 | 22.31 | 753,178 | -0.23(-1.00%) |
Jan 24, 2014 | 22.77 | 22.89 | 22.34 | 22.53 | 652,217 | -0.44(-1.90%) |
Jan 23, 2014 | 23.26 | 23.26 | 22.84 | 22.97 | 814,852 | -0.37(-1.59%) |
Jan 22, 2014 | 23.42 | 23.47 | 23.28 | 23.34 | 944,312 | +0.01(+0.03%) |
Jan 21, 2014 | 23.40 | 23.80 | 23.07 | 23.34 | 1,269,022 | +0.21(+0.91%) |
Jan 17, 2014 | 22.43 | 23.12 | 23.12 | 23.12 | 1,701,672 | +0.82(+3.66%) |
Jan 16, 2014 | 22.37 | 22.41 | 22.08 | 22.31 | 780,581 | -0.07(-0.33%) |
Jan 15, 2014 | 22.26 | 22.50 | 22.23 | 22.38 | 682,193 | +0.17(+0.79%) |
Jan 14, 2014 | 22.27 | 22.29 | 21.97 | 22.21 | 767,048 | +0.04(+0.16%) |
Jan 13, 2014 | 22.38 | 22.49 | 22.01 | 22.17 | 893,788 | -0.28(-1.27%) |
Jan 10, 2014 | 22.51 | 22.51 | 22.22 | 22.45 | 470,798 | +0.01(+0.07%) |
Jan 09, 2014 | 22.41 | 22.56 | 22.24 | 22.44 | 1,122,154 | +0.16(+0.72%) |
Jan 08, 2014 | 22.18 | 22.40 | 22.05 | 22.28 | 834,611 | +0.16(+0.72%) |
Jan 07, 2014 | 22.19 | 22.46 | 21.99 | 22.12 | 631,357 | +0.07(+0.30%) |
Jan 06, 2014 | 22.21 | 22.50 | 21.97 | 22.05 | 694,576 | -0.14(-0.62%) |
Jan 03, 2014 | 22.32 | 22.43 | 22.13 | 22.19 | 614,310 | -0.13(-0.59%) |
Jan 02, 2014 | 22.61 | 22.61 | 22.25 | 22.32 | 1,119,914 | -0.39(-1.73%) |
Dec 31, 2013 | 22.51 | 22.72 | 22.72 | 22.72 | 944,855 | +0.28(+1.27%) |
Dec 30, 2013 | 22.43 | 22.57 | 22.37 | 22.43 | 441,136 | -0.05(-0.23%) |
Dec 27, 2013 | 22.50 | 22.59 | 22.36 | 22.48 | 370,166 | +0.09(+0.39%) |
Dec 26, 2013 | 22.49 | 22.53 | 22.27 | 22.40 | 384,114 | +0.01(+0.07%) |
Dec 24, 2013 | 22.31 | 22.54 | 22.17 | 22.38 | 172,335 | +0.07(+0.33%) |
Dec 23, 2013 | 22.02 | 22.34 | 22.02 | 22.31 | 439,175 | +0.37(+1.69%) |
Dec 20, 2013 | 21.78 | 22.07 | 21.64 | 21.94 | 1,581,152 | +0.28(+1.31%) |
Dec 19, 2013 | 21.70 | 21.80 | 21.57 | 21.65 | 493,544 | -0.14(-0.64%) |
Dec 18, 2013 | 21.36 | 21.81 | 21.33 | 21.79 | 608,683 | +0.40(+1.87%) |
Dec 17, 2013 | 21.45 | 21.46 | 21.22 | 21.39 | 484,811 | -0.06(-0.27%) |
Dec 16, 2013 | 21.12 | 21.48 | 21.08 | 21.45 | 535,280 | +0.36(+1.73%) |
Dec 13, 2013 | 21.17 | 21.35 | 20.87 | 21.09 | 744,913 | -0.03(-0.14%) |
Dec 12, 2013 | 21.02 | 21.27 | 20.93 | 21.11 | 593,062 | +0.14(+0.66%) |
Dec 11, 2013 | 21.20 | 21.22 | 20.92 | 20.98 | 582,536 | -0.23(-1.07%) |
Dec 10, 2013 | 21.28 | 21.52 | 21.07 | 21.20 | 567,720 | -0.17(-0.82%) |
Dec 09, 2013 | 21.56 | 21.75 | 21.28 | 21.38 | 617,083 | -0.17(-0.81%) |
Dec 06, 2013 | 21.41 | 21.85 | 21.39 | 21.55 | 565,956 | +0.34(+1.61%) |
Dec 05, 2013 | 21.19 | 21.30 | 21.07 | 21.21 | 561,807 | -0.03(-0.14%) |
Dec 04, 2013 | 21.03 | 21.51 | 21.03 | 21.24 | 557,302 | +0.15(+0.73%) |
Dec 03, 2013 | 21.31 | 21.43 | 20.86 | 21.09 | 769,485 | -0.25(-1.16%) |