Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.55 | 22.60 | 21.35 | 21.70 | 3,621,633 | -0.76(-3.38%) |
Feb 27, 2014 | 22.34 | 22.84 | 22.27 | 22.46 | 3,477,484 | +0.20(+0.88%) |
Feb 26, 2014 | 22.15 | 22.79 | 21.91 | 22.26 | 5,723,159 | -0.23(-1.02%) |
Feb 25, 2014 | 22.59 | 22.78 | 22.13 | 22.49 | 2,218,471 | -0.10(-0.46%) |
Feb 24, 2014 | 22.46 | 23.14 | 22.07 | 22.59 | 5,480,345 | +0.46(+2.10%) |
Feb 21, 2014 | 22.41 | 22.57 | 21.76 | 22.13 | 3,116,998 | -0.11(-0.50%) |
Feb 20, 2014 | 21.76 | 22.25 | 21.57 | 22.24 | 2,888,264 | +0.41(+1.89%) |
Feb 19, 2014 | 22.01 | 22.72 | 21.65 | 21.83 | 3,674,609 | -0.37(-1.68%) |
Feb 18, 2014 | 21.59 | 22.55 | 21.41 | 22.20 | 5,501,437 | +0.83(+3.86%) |
Feb 14, 2014 | 21.94 | 21.38 | 21.38 | 21.38 | 4,804,400 | -0.36(-1.66%) |
Feb 13, 2014 | 19.67 | 21.79 | 19.21 | 21.74 | 10,970,428 | +1.03(+4.96%) |
Feb 12, 2014 | 20.47 | 20.82 | 20.37 | 20.71 | 5,973,370 | +0.33(+1.61%) |
Feb 11, 2014 | 20.43 | 20.84 | 20.16 | 20.38 | 4,384,580 | +0.00(+0.00%) |
Feb 10, 2014 | 20.30 | 20.79 | 20.11 | 20.38 | 4,455,853 | +0.29(+1.43%) |
Feb 07, 2014 | 19.61 | 20.17 | 19.33 | 20.09 | 3,149,991 | +0.65(+3.37%) |
Feb 06, 2014 | 19.55 | 20.13 | 19.36 | 19.44 | 2,617,930 | -0.11(-0.57%) |
Feb 05, 2014 | 19.19 | 19.67 | 18.42 | 19.55 | 4,269,628 | +0.22(+1.12%) |
Feb 04, 2014 | 19.69 | 19.78 | 19.24 | 19.33 | 3,462,611 | +0.25(+1.30%) |
Feb 03, 2014 | 21.08 | 21.09 | 18.95 | 19.08 | 6,842,574 | -2.11(-9.95%) |
Jan 31, 2014 | 20.79 | 21.47 | 20.63 | 21.19 | 2,586,501 | +0.07(+0.31%) |
Jan 30, 2014 | 21.05 | 21.63 | 20.69 | 21.13 | 3,346,897 | +0.38(+1.83%) |
Jan 29, 2014 | 20.73 | 21.47 | 20.47 | 20.75 | 2,390,011 | -0.58(-2.70%) |
Jan 28, 2014 | 21.25 | 21.54 | 20.99 | 21.32 | 3,371,448 | +1.01(+4.96%) |
Jan 27, 2014 | 20.24 | 20.92 | 19.66 | 20.31 | 4,280,043 | -0.08(-0.39%) |
Jan 24, 2014 | 21.13 | 21.20 | 20.03 | 20.39 | 5,450,765 | -1.24(-5.72%) |
Jan 23, 2014 | 22.13 | 22.20 | 21.13 | 21.63 | 4,255,723 | -0.85(-3.79%) |
Jan 22, 2014 | 22.25 | 22.59 | 22.07 | 22.48 | 2,666,716 | +0.24(+1.06%) |
Jan 21, 2014 | 22.46 | 22.68 | 21.65 | 22.25 | 4,296,173 | -0.01(-0.06%) |
Jan 17, 2014 | 23.15 | 22.26 | 22.26 | 22.26 | 8,164,563 | -0.75(-3.27%) |
Jan 16, 2014 | 21.54 | 23.08 | 21.19 | 23.01 | 10,818,176 | +2.14(+10.26%) |
Jan 15, 2014 | 20.92 | 21.48 | 20.65 | 20.87 | 2,985,709 | -0.05(-0.25%) |
Jan 14, 2014 | 19.99 | 20.94 | 19.99 | 20.92 | 2,658,965 | +0.85(+4.24%) |
Jan 13, 2014 | 21.05 | 21.38 | 19.90 | 20.07 | 4,797,773 | -1.15(-5.40%) |
Jan 10, 2014 | 21.42 | 21.74 | 20.88 | 21.22 | 3,191,419 | -0.26(-1.19%) |
Jan 09, 2014 | 21.77 | 22.15 | 21.26 | 21.47 | 2,888,700 | -0.16(-0.73%) |
Jan 08, 2014 | 21.30 | 21.98 | 21.22 | 21.63 | 3,202,126 | +0.20(+0.92%) |
Jan 07, 2014 | 21.49 | 22.22 | 21.14 | 21.43 | 5,749,955 | +0.19(+0.89%) |
Jan 06, 2014 | 21.65 | 21.91 | 21.03 | 21.24 | 5,096,400 | -0.19(-0.89%) |
Jan 03, 2014 | 21.58 | 21.77 | 20.73 | 21.43 | 5,088,857 | +0.28(+1.33%) |
Jan 02, 2014 | 19.34 | 21.19 | 19.03 | 21.15 | 6,749,515 | +1.63(+8.35%) |
Dec 31, 2013 | 19.97 | 19.52 | 19.52 | 19.52 | 3,170,510 | -0.27(-1.36%) |
Dec 30, 2013 | 18.89 | 19.90 | 18.87 | 19.79 | 3,535,696 | +0.86(+4.53%) |
Dec 27, 2013 | 19.23 | 19.61 | 18.87 | 18.93 | 2,336,239 | -0.31(-1.63%) |
Dec 26, 2013 | 19.12 | 19.52 | 19.06 | 19.25 | 1,772,323 | +0.18(+0.93%) |
Dec 24, 2013 | 19.25 | 19.43 | 18.78 | 19.07 | 1,323,562 | -0.14(-0.72%) |
Dec 23, 2013 | 18.98 | 19.42 | 18.96 | 19.21 | 2,062,769 | +0.11(+0.58%) |
Dec 20, 2013 | 19.62 | 19.83 | 18.74 | 19.10 | 5,250,852 | -0.39(-1.98%) |
Dec 19, 2013 | 18.62 | 19.74 | 18.52 | 19.48 | 3,992,822 | +0.70(+3.73%) |
Dec 18, 2013 | 18.91 | 19.08 | 18.02 | 18.78 | 3,980,339 | -0.02(-0.10%) |
Dec 17, 2013 | 18.34 | 19.01 | 18.02 | 18.80 | 3,601,257 | +0.50(+2.76%) |
Dec 16, 2013 | 18.34 | 18.47 | 17.91 | 18.30 | 3,489,468 | +0.14(+0.79%) |
Dec 13, 2013 | 18.15 | 18.50 | 17.95 | 18.15 | 2,257,461 | +0.18(+0.98%) |
Dec 12, 2013 | 18.58 | 18.76 | 17.78 | 17.98 | 6,607,655 | -0.38(-2.07%) |
Dec 11, 2013 | 19.65 | 19.69 | 18.26 | 18.36 | 4,461,776 | -0.98(-5.08%) |
Dec 10, 2013 | 18.47 | 19.71 | 18.47 | 19.34 | 3,601,037 | +0.64(+3.43%) |
Dec 09, 2013 | 19.91 | 20.26 | 18.63 | 18.70 | 4,241,080 | -1.20(-6.02%) |
Dec 06, 2013 | 20.39 | 20.52 | 19.35 | 19.90 | 0 | -0.26(-1.30%) |
Dec 05, 2013 | 20.24 | 20.69 | 20.01 | 20.16 | 2,955,375 | -0.11(-0.55%) |
Dec 04, 2013 | 19.48 | 20.60 | 19.48 | 20.27 | 3,355,234 | +0.58(+2.96%) |
Dec 03, 2013 | 19.49 | 19.97 | 19.42 | 19.69 | 2,541,231 | -0.09(-0.43%) |