Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.46 | 22.47 | 22.12 | 22.27 | 221,700 | -0.36(-1.61%) |
Feb 27, 2014 | 22.27 | 22.64 | 22.27 | 22.64 | 209,226 | +0.30(+1.35%) |
Feb 26, 2014 | 22.55 | 22.55 | 22.26 | 22.33 | 282,566 | -0.23(-1.03%) |
Feb 25, 2014 | 22.63 | 22.71 | 22.50 | 22.57 | 313,440 | -0.12(-0.55%) |
Feb 24, 2014 | 22.68 | 22.84 | 22.68 | 22.69 | 629,371 | -0.02(-0.10%) |
Feb 21, 2014 | 22.90 | 22.92 | 22.71 | 22.71 | 221,109 | -0.17(-0.74%) |
Feb 20, 2014 | 22.56 | 22.92 | 22.56 | 22.88 | 297,153 | +0.30(+1.34%) |
Feb 19, 2014 | 22.54 | 22.67 | 22.49 | 22.58 | 519,747 | -0.01(-0.03%) |
Feb 18, 2014 | 22.67 | 22.69 | 22.54 | 22.59 | 364,405 | -0.05(-0.20%) |
Feb 14, 2014 | 22.67 | 22.64 | 22.64 | 22.64 | 458,465 | -0.04(-0.17%) |
Feb 13, 2014 | 22.27 | 22.71 | 22.23 | 22.67 | 148,799 | +0.30(+1.35%) |
Feb 12, 2014 | 22.25 | 22.37 | 22.20 | 22.37 | 139,518 | +0.18(+0.80%) |
Feb 11, 2014 | 22.09 | 22.25 | 22.09 | 22.20 | 194,257 | +0.21(+0.95%) |
Feb 10, 2014 | 21.93 | 22.04 | 21.88 | 21.99 | 269,272 | -0.07(-0.32%) |
Feb 07, 2014 | 21.85 | 22.07 | 21.82 | 22.06 | 180,777 | +0.22(+0.99%) |
Feb 06, 2014 | 21.86 | 21.91 | 21.72 | 21.84 | 383,471 | +0.00(+0.00%) |
Feb 05, 2014 | 21.71 | 21.87 | 21.50 | 21.84 | 271,200 | +0.12(+0.53%) |
Feb 04, 2014 | 21.62 | 21.74 | 21.48 | 21.72 | 430,682 | +0.17(+0.79%) |
Feb 03, 2014 | 22.23 | 22.25 | 21.54 | 21.55 | 784,889 | -0.76(-3.40%) |
Jan 31, 2014 | 22.16 | 22.50 | 22.04 | 22.31 | 610,727 | -0.06(-0.28%) |
Jan 30, 2014 | 22.36 | 22.44 | 22.29 | 22.37 | 199,171 | +0.11(+0.49%) |
Jan 29, 2014 | 22.26 | 22.35 | 22.06 | 22.26 | 214,411 | -0.24(-1.07%) |
Jan 28, 2014 | 22.43 | 22.57 | 22.42 | 22.50 | 462,113 | +0.07(+0.31%) |
Jan 27, 2014 | 22.43 | 22.61 | 22.30 | 22.43 | 1,339,446 | +0.00(+0.00%) |
Jan 24, 2014 | 22.81 | 22.85 | 22.43 | 22.43 | 414,018 | -0.47(-2.06%) |
Jan 23, 2014 | 22.94 | 22.95 | 22.78 | 22.91 | 211,420 | -0.12(-0.50%) |
Jan 22, 2014 | 23.00 | 23.08 | 22.88 | 23.02 | 739,811 | +0.04(+0.17%) |
Jan 21, 2014 | 23.11 | 23.18 | 22.78 | 22.98 | 383,519 | +0.03(+0.14%) |
Jan 17, 2014 | 23.06 | 22.95 | 22.95 | 22.95 | 397,991 | +0.04(+0.17%) |
Jan 16, 2014 | 22.90 | 22.98 | 22.86 | 22.91 | 103,426 | +0.05(+0.20%) |
Jan 15, 2014 | 22.71 | 22.98 | 22.71 | 22.87 | 162,553 | +0.16(+0.72%) |
Jan 14, 2014 | 22.60 | 22.71 | 22.51 | 22.71 | 158,803 | +0.20(+0.89%) |
Jan 13, 2014 | 22.70 | 22.76 | 22.46 | 22.50 | 381,115 | -0.15(-0.68%) |
Jan 10, 2014 | 22.68 | 22.71 | 22.58 | 22.66 | 234,888 | +0.07(+0.31%) |
Jan 09, 2014 | 23.05 | 23.05 | 22.53 | 22.59 | 782,079 | -0.36(-1.58%) |
Jan 08, 2014 | 22.96 | 23.01 | 22.87 | 22.95 | 500,332 | +0.00(+0.00%) |
Jan 07, 2014 | 22.87 | 22.98 | 22.85 | 22.95 | 327,414 | +0.15(+0.68%) |
Jan 06, 2014 | 22.77 | 22.84 | 22.61 | 22.80 | 629,660 | +0.10(+0.44%) |
Jan 03, 2014 | 22.74 | 22.75 | 22.60 | 22.70 | 371,204 | -0.07(-0.31%) |
Jan 02, 2014 | 22.97 | 22.99 | 22.65 | 22.77 | 2,602,489 | -0.24(-1.04%) |
Dec 31, 2013 | 23.03 | 23.01 | 23.01 | 23.01 | 152,606 | +0.02(+0.10%) |
Dec 30, 2013 | 23.04 | 23.07 | 22.98 | 22.98 | 121,939 | -0.05(-0.20%) |
Dec 27, 2013 | 22.94 | 23.09 | 22.90 | 23.03 | 434,684 | +0.15(+0.64%) |
Dec 26, 2013 | 22.86 | 22.88 | 22.81 | 22.88 | 176,275 | +0.14(+0.61%) |
Dec 24, 2013 | 22.58 | 22.78 | 22.58 | 22.74 | 128,565 | +0.13(+0.58%) |
Dec 23, 2013 | 22.47 | 22.62 | 22.47 | 22.61 | 301,291 | +0.20(+0.91%) |
Dec 20, 2013 | 22.19 | 22.41 | 22.19 | 22.41 | 315,554 | +0.25(+1.11%) |
Dec 19, 2013 | 21.86 | 22.20 | 21.86 | 22.16 | 491,176 | +0.26(+1.19%) |
Dec 18, 2013 | 21.67 | 21.92 | 21.54 | 21.90 | 671,918 | +0.24(+1.10%) |
Dec 17, 2013 | 21.71 | 21.73 | 21.56 | 21.66 | 156,290 | +0.11(+0.50%) |
Dec 16, 2013 | 21.66 | 21.72 | 21.46 | 21.56 | 984,619 | +0.02(+0.11%) |
Dec 13, 2013 | 21.45 | 21.56 | 21.27 | 21.53 | 292,609 | +0.15(+0.72%) |
Dec 12, 2013 | 21.42 | 21.44 | 21.24 | 21.38 | 579,463 | -0.02(-0.11%) |
Dec 11, 2013 | 21.64 | 21.66 | 21.39 | 21.40 | 226,291 | -0.21(-0.99%) |
Dec 10, 2013 | 21.77 | 21.81 | 21.62 | 21.62 | 282,150 | -0.21(-0.98%) |
Dec 09, 2013 | 21.79 | 21.85 | 21.73 | 21.83 | 525,057 | +0.02(+0.07%) |
Dec 06, 2013 | 21.78 | 21.86 | 21.76 | 21.82 | 247,154 | +0.20(+0.92%) |
Dec 05, 2013 | 21.74 | 21.74 | 21.61 | 21.62 | 518,373 | -0.12(-0.53%) |
Dec 04, 2013 | 21.66 | 21.81 | 21.57 | 21.73 | 174,039 | -0.02(-0.11%) |
Dec 03, 2013 | 21.75 | 21.78 | 21.64 | 21.76 | 1,901,504 | +0.00(+0.00%) |