Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.38 | 21.70 | 20.45 | 20.85 | 1,807,512 | -0.45(-2.11%) |
Feb 27, 2014 | 20.50 | 21.52 | 20.27 | 21.30 | 1,937,852 | +0.83(+4.05%) |
Feb 26, 2014 | 21.18 | 21.20 | 20.27 | 20.47 | 1,945,863 | +0.02(+0.10%) |
Feb 25, 2014 | 19.47 | 20.54 | 19.46 | 20.45 | 2,274,763 | +0.93(+4.76%) |
Feb 24, 2014 | 20.27 | 20.32 | 19.43 | 19.52 | 2,099,315 | -0.51(-2.55%) |
Feb 21, 2014 | 20.01 | 20.29 | 19.89 | 20.03 | 1,567,586 | +0.01(+0.05%) |
Feb 20, 2014 | 20.94 | 20.99 | 19.97 | 20.02 | 1,914,558 | -0.54(-2.63%) |
Feb 19, 2014 | 20.66 | 21.49 | 20.47 | 20.56 | 3,381,333 | +0.56(+2.80%) |
Feb 18, 2014 | 20.11 | 20.25 | 19.31 | 20.00 | 2,223,428 | +0.13(+0.65%) |
Feb 14, 2014 | 22.00 | 19.87 | 19.87 | 19.87 | 5,380,800 | -2.04(-9.31%) |
Feb 13, 2014 | 21.25 | 22.05 | 21.01 | 21.91 | 1,972,240 | +0.33(+1.53%) |
Feb 12, 2014 | 21.09 | 21.65 | 20.95 | 21.58 | 1,589,228 | +0.49(+2.32%) |
Feb 11, 2014 | 21.00 | 21.35 | 20.70 | 21.09 | 1,962,850 | +0.19(+0.91%) |
Feb 10, 2014 | 21.14 | 21.34 | 20.55 | 20.90 | 1,909,254 | +0.08(+0.38%) |
Feb 07, 2014 | 19.76 | 20.98 | 19.31 | 20.82 | 3,567,810 | +1.05(+5.31%) |
Feb 06, 2014 | 19.49 | 20.10 | 19.20 | 19.77 | 1,650,435 | +0.55(+2.86%) |
Feb 05, 2014 | 19.15 | 19.50 | 18.18 | 19.22 | 2,891,945 | -0.10(-0.52%) |
Feb 04, 2014 | 19.28 | 19.70 | 18.95 | 19.32 | 1,983,458 | +0.47(+2.49%) |
Feb 03, 2014 | 20.50 | 20.63 | 18.57 | 18.85 | 3,650,351 | -1.54(-7.55%) |
Jan 31, 2014 | 20.90 | 21.26 | 20.35 | 20.39 | 1,776,472 | -0.95(-4.45%) |
Jan 30, 2014 | 20.85 | 22.08 | 20.20 | 21.34 | 4,370,356 | +1.18(+5.85%) |
Jan 29, 2014 | 20.58 | 21.00 | 19.80 | 20.16 | 3,297,576 | -0.84(-4.00%) |
Jan 28, 2014 | 21.13 | 21.31 | 20.71 | 21.00 | 2,049,139 | +0.00(+0.00%) |
Jan 27, 2014 | 23.78 | 23.83 | 20.66 | 21.00 | 4,684,329 | -2.22(-9.56%) |
Jan 24, 2014 | 23.58 | 24.25 | 23.11 | 23.22 | 3,095,286 | -0.82(-3.41%) |
Jan 23, 2014 | 24.11 | 24.19 | 23.00 | 24.04 | 3,119,652 | -1.10(-4.38%) |
Jan 22, 2014 | 24.94 | 25.42 | 24.21 | 25.14 | 5,146,463 | +0.44(+1.78%) |
Jan 21, 2014 | 23.86 | 25.20 | 23.49 | 24.70 | 5,247,759 | +1.32(+5.65%) |
Jan 17, 2014 | 22.99 | 23.38 | 23.38 | 23.38 | 4,658,200 | +0.37(+1.61%) |
Jan 16, 2014 | 22.45 | 23.16 | 22.13 | 23.01 | 2,528,860 | +0.32(+1.41%) |
Jan 15, 2014 | 23.00 | 23.88 | 22.61 | 22.69 | 3,267,795 | -0.31(-1.37%) |
Jan 14, 2014 | 23.05 | 23.44 | 22.53 | 23.00 | 2,698,784 | -0.01(-0.02%) |
Jan 13, 2014 | 22.49 | 23.40 | 22.11 | 23.01 | 3,092,425 | +0.29(+1.28%) |
Jan 10, 2014 | 24.16 | 24.25 | 22.25 | 22.72 | 6,489,361 | -1.44(-5.96%) |
Jan 09, 2014 | 24.50 | 24.70 | 23.82 | 24.16 | 4,078,679 | +0.24(+1.00%) |
Jan 08, 2014 | 26.42 | 26.90 | 23.81 | 23.92 | 7,895,427 | -2.33(-8.88%) |
Jan 07, 2014 | 24.10 | 26.38 | 24.01 | 26.25 | 6,642,644 | +2.37(+9.92%) |
Jan 06, 2014 | 24.00 | 25.31 | 23.37 | 23.88 | 3,750,202 | -0.03(-0.13%) |
Jan 03, 2014 | 24.61 | 24.95 | 23.56 | 23.91 | 3,234,278 | -0.47(-1.93%) |
Jan 02, 2014 | 24.85 | 25.10 | 24.12 | 24.38 | 2,223,963 | -0.44(-1.79%) |
Dec 31, 2013 | 25.70 | 24.82 | 24.82 | 24.82 | 4,987,700 | -0.77(-2.99%) |
Dec 30, 2013 | 25.75 | 25.79 | 24.50 | 25.59 | 2,683,314 | +0.13(+0.51%) |
Dec 27, 2013 | 27.32 | 27.40 | 25.25 | 25.46 | 3,359,348 | -1.18(-4.43%) |
Dec 26, 2013 | 26.21 | 27.30 | 25.55 | 26.64 | 5,892,196 | +1.43(+5.67%) |
Dec 24, 2013 | 24.25 | 26.37 | 23.31 | 25.21 | 4,525,117 | +1.13(+4.69%) |
Dec 23, 2013 | 24.00 | 24.96 | 23.72 | 24.08 | 3,963,254 | -0.19(-0.78%) |
Dec 20, 2013 | 25.25 | 25.37 | 23.91 | 24.27 | 6,117,445 | -1.27(-4.97%) |
Dec 19, 2013 | 26.96 | 27.45 | 25.33 | 25.54 | 5,167,456 | -0.37(-1.43%) |
Dec 18, 2013 | 27.57 | 28.18 | 25.80 | 25.91 | 8,152,051 | -4.82(-15.70%) |
Dec 17, 2013 | 28.76 | 32.48 | 28.56 | 30.73 | 3,628,816 | +1.84(+6.35%) |
Dec 16, 2013 | 29.11 | 30.00 | 28.50 | 28.90 | 1,035,779 | -0.37(-1.26%) |
Dec 13, 2013 | 29.19 | 30.44 | 28.26 | 29.27 | 1,726,985 | -0.52(-1.75%) |
Dec 12, 2013 | 29.90 | 30.94 | 27.59 | 29.79 | 3,404,900 | -0.29(-0.96%) |
Dec 11, 2013 | 31.05 | 31.50 | 29.96 | 30.08 | 877,978 | -0.98(-3.16%) |
Dec 10, 2013 | 30.22 | 31.40 | 29.71 | 31.06 | 1,413,618 | +0.44(+1.44%) |
Dec 09, 2013 | 33.09 | 33.09 | 30.45 | 30.62 | 1,943,430 | -2.27(-6.90%) |
Dec 06, 2013 | 33.86 | 33.98 | 31.80 | 32.89 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 34.22 | 34.50 | 32.70 | 32.89 | 0 | -1.45(-4.22%) |
Dec 04, 2013 | 33.83 | 35.77 | 32.28 | 34.34 | 4,028,275 | +0.04(+0.12%) |
Dec 03, 2013 | 32.00 | 34.71 | 31.31 | 34.30 | 5,632,982 | +2.99(+9.55%) |