Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.26 | 21.72 | 21.26 | 21.63 | 1,573,860 | +0.48(+2.28%) |
Feb 27, 2014 | 21.07 | 21.16 | 21.00 | 21.15 | 1,044,932 | +0.11(+0.54%) |
Feb 26, 2014 | 21.07 | 21.13 | 20.94 | 21.04 | 1,234,712 | -0.02(-0.08%) |
Feb 25, 2014 | 21.27 | 21.27 | 21.04 | 21.05 | 1,317,500 | -0.23(-1.07%) |
Feb 24, 2014 | 21.14 | 21.47 | 20.91 | 21.28 | 1,423,548 | +0.37(+1.76%) |
Feb 21, 2014 | 20.88 | 21.10 | 20.82 | 20.91 | 1,071,961 | +0.03(+0.16%) |
Feb 20, 2014 | 21.00 | 21.00 | 20.82 | 20.88 | 1,524,778 | -0.10(-0.47%) |
Feb 19, 2014 | 21.05 | 21.24 | 20.95 | 20.98 | 3,039,394 | -0.19(-0.89%) |
Feb 18, 2014 | 21.17 | 21.24 | 21.04 | 21.17 | 1,503,606 | +0.05(+0.23%) |
Feb 14, 2014 | 21.33 | 21.12 | 21.12 | 21.12 | 1,598,061 | -0.27(-1.26%) |
Feb 13, 2014 | 21.75 | 21.77 | 21.24 | 21.39 | 1,977,935 | -0.64(-2.89%) |
Feb 12, 2014 | 21.83 | 22.04 | 21.80 | 22.02 | 1,335,281 | +0.29(+1.35%) |
Feb 11, 2014 | 21.51 | 21.81 | 21.47 | 21.73 | 1,451,551 | +0.18(+0.83%) |
Feb 10, 2014 | 21.65 | 21.65 | 21.48 | 21.55 | 1,517,968 | -0.11(-0.49%) |
Feb 07, 2014 | 21.80 | 21.90 | 21.58 | 21.66 | 2,486,397 | -0.02(-0.08%) |
Feb 06, 2014 | 21.25 | 21.71 | 21.18 | 21.67 | 1,476,577 | +0.39(+1.84%) |
Feb 05, 2014 | 21.05 | 21.32 | 20.96 | 21.28 | 2,146,090 | +0.16(+0.77%) |
Feb 04, 2014 | 21.02 | 21.17 | 21.00 | 21.12 | 1,264,769 | +0.14(+0.66%) |
Feb 03, 2014 | 21.35 | 21.43 | 20.95 | 20.98 | 2,501,018 | -0.36(-1.68%) |
Jan 31, 2014 | 21.09 | 21.52 | 21.02 | 21.34 | 2,204,171 | +0.00(+0.00%) |
Jan 30, 2014 | 21.25 | 21.49 | 21.09 | 21.34 | 1,617,481 | +0.20(+0.97%) |
Jan 29, 2014 | 21.17 | 21.22 | 21.00 | 21.13 | 2,722,298 | -0.11(-0.50%) |
Jan 28, 2014 | 21.13 | 21.29 | 21.06 | 21.24 | 1,483,550 | +0.05(+0.23%) |
Jan 27, 2014 | 21.48 | 21.53 | 21.19 | 21.19 | 1,595,916 | -0.27(-1.25%) |
Jan 24, 2014 | 21.66 | 21.71 | 21.41 | 21.46 | 1,290,327 | -0.26(-1.20%) |
Jan 23, 2014 | 21.73 | 21.74 | 21.60 | 21.72 | 1,325,741 | -0.12(-0.56%) |
Jan 22, 2014 | 21.97 | 21.99 | 21.75 | 21.84 | 1,427,813 | -0.11(-0.48%) |
Jan 21, 2014 | 22.14 | 22.15 | 21.83 | 21.95 | 981,149 | -0.02(-0.07%) |
Jan 17, 2014 | 22.02 | 21.97 | 21.97 | 21.97 | 1,672,939 | -0.11(-0.52%) |
Jan 16, 2014 | 22.12 | 22.24 | 22.03 | 22.08 | 1,221,876 | +0.02(+0.07%) |
Jan 15, 2014 | 22.08 | 22.17 | 21.97 | 22.06 | 2,133,526 | -0.02(-0.07%) |
Jan 14, 2014 | 22.35 | 22.40 | 22.05 | 22.08 | 1,740,657 | -0.29(-1.31%) |
Jan 13, 2014 | 22.44 | 22.49 | 22.32 | 22.37 | 1,356,960 | -0.03(-0.15%) |
Jan 10, 2014 | 22.37 | 22.49 | 22.24 | 22.41 | 1,201,455 | -0.01(-0.04%) |
Jan 09, 2014 | 22.45 | 22.51 | 22.32 | 22.42 | 2,108,704 | -0.09(-0.40%) |
Jan 08, 2014 | 22.72 | 22.72 | 22.44 | 22.50 | 1,806,393 | -0.20(-0.90%) |
Jan 07, 2014 | 22.66 | 22.82 | 22.56 | 22.71 | 1,415,173 | +0.05(+0.22%) |
Jan 06, 2014 | 22.90 | 22.91 | 22.59 | 22.66 | 1,134,532 | -0.30(-1.31%) |
Jan 03, 2014 | 23.14 | 23.21 | 22.90 | 22.96 | 1,134,222 | -0.13(-0.57%) |
Jan 02, 2014 | 23.21 | 23.32 | 23.00 | 23.09 | 1,668,221 | -0.29(-1.22%) |
Dec 31, 2013 | 23.16 | 23.38 | 23.38 | 23.38 | 1,377,224 | +0.18(+0.77%) |
Dec 30, 2013 | 22.99 | 23.21 | 22.95 | 23.20 | 982,123 | +0.20(+0.85%) |
Dec 27, 2013 | 22.95 | 23.05 | 22.82 | 23.00 | 1,391,936 | +0.11(+0.46%) |
Dec 26, 2013 | 23.06 | 23.17 | 22.83 | 22.90 | 1,007,573 | -0.11(-0.46%) |
Dec 24, 2013 | 22.88 | 23.07 | 22.82 | 23.00 | 1,201,774 | +0.16(+0.71%) |
Dec 23, 2013 | 23.03 | 23.05 | 22.80 | 22.84 | 1,507,031 | +0.01(+0.04%) |
Dec 20, 2013 | 22.92 | 23.15 | 22.82 | 22.83 | 1,617,788 | -0.11(-0.50%) |
Dec 19, 2013 | 22.92 | 23.10 | 22.86 | 22.95 | 3,694,425 | +0.01(+0.04%) |
Dec 18, 2013 | 22.61 | 23.05 | 22.52 | 22.94 | 1,746,354 | +0.33(+1.44%) |
Dec 17, 2013 | 22.87 | 22.99 | 22.55 | 22.61 | 1,812,410 | -0.29(-1.25%) |
Dec 16, 2013 | 23.10 | 23.19 | 22.88 | 22.90 | 978,797 | -0.09(-0.39%) |
Dec 13, 2013 | 22.87 | 23.02 | 22.73 | 22.99 | 1,029,510 | +0.07(+0.28%) |
Dec 12, 2013 | 23.26 | 23.28 | 22.86 | 22.92 | 2,058,047 | -0.34(-1.47%) |
Dec 11, 2013 | 23.96 | 23.97 | 23.26 | 23.26 | 1,714,659 | -0.75(-3.13%) |
Dec 10, 2013 | 24.10 | 24.27 | 23.99 | 24.01 | 1,037,550 | -0.07(-0.27%) |
Dec 09, 2013 | 23.93 | 24.21 | 23.73 | 24.08 | 1,431,169 | +0.23(+0.96%) |
Dec 06, 2013 | 23.79 | 24.14 | 23.79 | 23.85 | 1,031,124 | -0.08(-0.34%) |
Dec 05, 2013 | 23.83 | 24.31 | 23.79 | 23.93 | 861,718 | +0.03(+0.14%) |
Dec 04, 2013 | 23.84 | 23.92 | 23.59 | 23.90 | 1,082,716 | +0.07(+0.27%) |
Dec 03, 2013 | 23.84 | 24.02 | 23.64 | 23.84 | 1,035,476 | -0.10(-0.41%) |