Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.93 | 23.23 | 22.88 | 22.97 | 4,442,843 | +0.13(+0.57%) |
Feb 27, 2014 | 22.86 | 22.93 | 22.66 | 22.84 | 3,746,261 | -0.01(-0.06%) |
Feb 26, 2014 | 22.95 | 22.95 | 22.80 | 22.86 | 4,798,907 | -0.14(-0.60%) |
Feb 25, 2014 | 23.04 | 23.06 | 22.83 | 22.99 | 3,365,083 | -0.06(-0.24%) |
Feb 24, 2014 | 22.90 | 23.26 | 22.75 | 23.05 | 6,724,346 | +0.30(+1.31%) |
Feb 21, 2014 | 22.75 | 22.89 | 22.73 | 22.75 | 2,649,588 | -0.10(-0.45%) |
Feb 20, 2014 | 22.88 | 23.01 | 22.82 | 22.86 | 3,521,604 | -0.18(-0.78%) |
Feb 19, 2014 | 22.99 | 23.22 | 22.96 | 23.04 | 4,469,031 | -0.07(-0.30%) |
Feb 18, 2014 | 23.22 | 23.22 | 22.97 | 23.11 | 4,931,198 | +0.03(+0.12%) |
Feb 14, 2014 | 23.21 | 23.08 | 23.08 | 23.08 | 2,716,264 | -0.08(-0.33%) |
Feb 13, 2014 | 22.66 | 23.17 | 22.59 | 23.15 | 4,301,863 | +0.41(+1.82%) |
Feb 12, 2014 | 22.73 | 22.82 | 22.70 | 22.74 | 5,516,674 | +0.12(+0.52%) |
Feb 11, 2014 | 22.59 | 22.73 | 22.49 | 22.62 | 6,312,471 | +0.03(+0.12%) |
Feb 10, 2014 | 22.83 | 22.83 | 22.50 | 22.59 | 4,330,083 | -0.09(-0.40%) |
Feb 07, 2014 | 22.61 | 22.75 | 22.39 | 22.68 | 4,557,933 | +0.34(+1.52%) |
Feb 06, 2014 | 22.03 | 22.37 | 21.99 | 22.35 | 5,357,329 | +0.39(+1.76%) |
Feb 05, 2014 | 21.85 | 22.01 | 21.77 | 21.96 | 7,856,209 | +0.09(+0.41%) |
Feb 04, 2014 | 21.91 | 22.04 | 21.63 | 21.87 | 11,126,886 | -0.29(-1.31%) |
Feb 03, 2014 | 22.99 | 23.00 | 22.13 | 22.16 | 7,853,478 | -0.53(-2.32%) |
Jan 31, 2014 | 22.22 | 22.78 | 22.16 | 22.68 | 5,725,367 | +0.12(+0.55%) |
Jan 30, 2014 | 22.65 | 22.74 | 22.41 | 22.56 | 4,282,215 | +0.03(+0.12%) |
Jan 29, 2014 | 22.58 | 22.73 | 22.32 | 22.53 | 6,152,968 | -0.22(-0.97%) |
Jan 28, 2014 | 22.56 | 22.81 | 22.54 | 22.75 | 5,127,243 | +0.19(+0.86%) |
Jan 27, 2014 | 23.03 | 23.15 | 22.52 | 22.56 | 6,385,097 | -0.46(-1.98%) |
Jan 24, 2014 | 23.45 | 23.46 | 23.00 | 23.02 | 5,282,767 | -0.53(-2.23%) |
Jan 23, 2014 | 23.58 | 23.70 | 23.43 | 23.54 | 5,447,950 | -0.13(-0.55%) |
Jan 22, 2014 | 23.70 | 23.75 | 23.51 | 23.67 | 4,902,532 | +0.07(+0.29%) |
Jan 21, 2014 | 23.53 | 23.69 | 23.50 | 23.60 | 3,393,565 | +0.05(+0.21%) |
Jan 17, 2014 | 23.74 | 23.55 | 23.55 | 23.55 | 3,676,393 | -0.17(-0.70%) |
Jan 16, 2014 | 23.62 | 23.77 | 23.51 | 23.72 | 3,024,309 | +0.15(+0.64%) |
Jan 15, 2014 | 23.53 | 23.71 | 23.47 | 23.57 | 3,628,557 | +0.03(+0.15%) |
Jan 14, 2014 | 23.73 | 23.76 | 23.49 | 23.53 | 5,627,151 | -0.18(-0.76%) |
Jan 13, 2014 | 24.02 | 24.10 | 23.64 | 23.71 | 4,673,354 | -0.32(-1.32%) |
Jan 10, 2014 | 23.76 | 24.09 | 23.66 | 24.03 | 4,462,003 | +0.29(+1.22%) |
Jan 09, 2014 | 23.87 | 23.95 | 23.58 | 23.74 | 4,937,918 | -0.23(-0.98%) |
Jan 08, 2014 | 23.81 | 24.14 | 23.71 | 23.98 | 7,316,212 | +0.12(+0.49%) |
Jan 07, 2014 | 23.70 | 24.00 | 23.69 | 23.86 | 4,709,907 | +0.16(+0.67%) |
Jan 06, 2014 | 23.64 | 23.76 | 23.51 | 23.70 | 4,491,934 | -0.04(-0.17%) |
Jan 03, 2014 | 23.84 | 23.89 | 23.58 | 23.74 | 3,817,629 | -0.07(-0.29%) |
Jan 02, 2014 | 24.13 | 24.16 | 23.73 | 23.81 | 5,171,084 | -0.41(-1.68%) |
Dec 31, 2013 | 23.98 | 24.22 | 24.22 | 24.22 | 3,962,955 | +0.26(+1.07%) |
Dec 30, 2013 | 24.03 | 24.11 | 23.91 | 23.96 | 3,040,821 | -0.08(-0.32%) |
Dec 27, 2013 | 24.06 | 24.23 | 23.90 | 24.04 | 3,510,980 | -0.06(-0.26%) |
Dec 26, 2013 | 24.05 | 24.11 | 23.95 | 24.10 | 1,984,582 | +0.08(+0.32%) |
Dec 24, 2013 | 23.96 | 24.07 | 23.92 | 24.02 | 1,686,922 | +0.11(+0.46%) |
Dec 23, 2013 | 23.81 | 24.02 | 23.63 | 23.91 | 5,907,765 | +0.37(+1.56%) |
Dec 20, 2013 | 23.64 | 23.82 | 23.54 | 23.55 | 5,800,406 | -0.08(-0.35%) |
Dec 19, 2013 | 23.51 | 23.80 | 23.50 | 23.63 | 4,655,949 | +0.04(+0.18%) |
Dec 18, 2013 | 23.10 | 23.64 | 23.07 | 23.59 | 6,938,935 | +0.44(+1.91%) |
Dec 17, 2013 | 23.42 | 23.49 | 23.13 | 23.15 | 5,450,827 | -0.37(-1.56%) |
Dec 16, 2013 | 23.53 | 23.64 | 23.43 | 23.51 | 4,985,623 | +0.18(+0.77%) |
Dec 13, 2013 | 23.36 | 23.48 | 23.15 | 23.33 | 4,620,447 | -0.05(-0.21%) |
Dec 12, 2013 | 23.06 | 23.48 | 22.89 | 23.38 | 5,749,099 | +0.20(+0.86%) |
Dec 11, 2013 | 23.52 | 23.66 | 23.15 | 23.18 | 5,373,228 | -0.34(-1.44%) |
Dec 10, 2013 | 23.35 | 23.71 | 23.33 | 23.52 | 4,304,344 | +0.25(+1.07%) |
Dec 09, 2013 | 23.24 | 23.37 | 22.97 | 23.27 | 6,690,817 | +0.08(+0.36%) |
Dec 06, 2013 | 23.66 | 23.68 | 23.08 | 23.19 | 9,869,924 | -0.37(-1.58%) |
Dec 05, 2013 | 23.93 | 23.96 | 23.56 | 23.56 | 8,308,416 | -0.45(-1.87%) |
Dec 04, 2013 | 24.33 | 24.34 | 23.59 | 24.01 | 9,113,151 | -0.39(-1.59%) |
Dec 03, 2013 | 23.98 | 24.51 | 23.95 | 24.40 | 7,920,075 | +0.44(+1.82%) |