Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.18 | 20.25 | 19.88 | 20.03 | 85,661 | -0.07(-0.34%) |
Feb 27, 2014 | 19.99 | 20.20 | 19.84 | 20.10 | 38,334 | +0.11(+0.55%) |
Feb 26, 2014 | 20.00 | 20.14 | 19.84 | 19.99 | 35,255 | +0.07(+0.34%) |
Feb 25, 2014 | 19.88 | 20.00 | 19.84 | 19.92 | 30,743 | +0.03(+0.13%) |
Feb 24, 2014 | 20.20 | 20.24 | 19.84 | 19.90 | 49,347 | -0.18(-0.89%) |
Feb 21, 2014 | 20.21 | 20.21 | 19.99 | 20.08 | 30,429 | -0.02(-0.09%) |
Feb 20, 2014 | 19.91 | 20.20 | 19.91 | 20.09 | 31,963 | +0.26(+1.33%) |
Feb 19, 2014 | 19.74 | 19.96 | 19.74 | 19.83 | 61,976 | -0.09(-0.43%) |
Feb 18, 2014 | 19.77 | 20.06 | 19.74 | 19.91 | 121,396 | +0.26(+1.35%) |
Feb 14, 2014 | 19.55 | 19.65 | 19.65 | 19.65 | 47,113 | +0.17(+0.88%) |
Feb 13, 2014 | 19.04 | 19.51 | 19.01 | 19.48 | 78,423 | +0.37(+1.92%) |
Feb 12, 2014 | 18.96 | 19.28 | 18.94 | 19.11 | 90,275 | +0.12(+0.63%) |
Feb 11, 2014 | 19.05 | 19.37 | 18.93 | 18.99 | 68,389 | +0.03(+0.13%) |
Feb 10, 2014 | 18.91 | 19.05 | 18.84 | 18.97 | 157,664 | -0.03(-0.13%) |
Feb 07, 2014 | 19.05 | 19.15 | 18.86 | 18.99 | 75,212 | +0.03(+0.18%) |
Feb 06, 2014 | 19.27 | 19.45 | 18.72 | 18.96 | 150,584 | -0.16(-0.85%) |
Feb 05, 2014 | 19.62 | 19.64 | 19.03 | 19.12 | 145,347 | -0.63(-3.20%) |
Feb 04, 2014 | 20.53 | 20.57 | 19.75 | 19.75 | 150,776 | -0.74(-3.62%) |
Feb 03, 2014 | 23.28 | 23.46 | 20.26 | 20.50 | 196,158 | -2.70(-11.63%) |
Jan 31, 2014 | 23.19 | 23.60 | 23.11 | 23.19 | 111,620 | -0.39(-1.66%) |
Jan 30, 2014 | 23.46 | 23.70 | 23.09 | 23.58 | 67,542 | +0.42(+1.80%) |
Jan 29, 2014 | 22.90 | 23.37 | 22.74 | 23.17 | 65,886 | +0.04(+0.18%) |
Jan 28, 2014 | 22.83 | 23.13 | 22.63 | 23.12 | 91,691 | +0.22(+0.97%) |
Jan 27, 2014 | 22.65 | 23.11 | 22.38 | 22.90 | 71,749 | +0.38(+1.67%) |
Jan 24, 2014 | 22.36 | 22.78 | 22.31 | 22.53 | 101,027 | -0.03(-0.15%) |
Jan 23, 2014 | 22.49 | 22.72 | 22.45 | 22.56 | 115,492 | +0.02(+0.08%) |
Jan 22, 2014 | 22.71 | 22.82 | 22.31 | 22.54 | 120,772 | -0.13(-0.56%) |
Jan 21, 2014 | 22.89 | 22.98 | 22.42 | 22.67 | 111,329 | -0.02(-0.08%) |
Jan 17, 2014 | 22.76 | 22.69 | 22.69 | 22.69 | 72,662 | -0.04(-0.19%) |
Jan 16, 2014 | 22.91 | 23.05 | 22.59 | 22.73 | 77,729 | -0.23(-1.00%) |
Jan 15, 2014 | 23.02 | 23.36 | 22.91 | 22.96 | 74,785 | -0.06(-0.26%) |
Jan 14, 2014 | 22.70 | 23.24 | 22.58 | 23.02 | 85,568 | +0.55(+2.47%) |
Jan 13, 2014 | 22.89 | 22.98 | 22.36 | 22.47 | 85,049 | -0.47(-2.05%) |
Jan 10, 2014 | 22.92 | 23.37 | 22.78 | 22.94 | 78,173 | -0.01(-0.04%) |
Jan 09, 2014 | 22.90 | 23.11 | 22.70 | 22.94 | 93,327 | +0.09(+0.41%) |
Jan 08, 2014 | 23.46 | 23.47 | 22.78 | 22.85 | 84,740 | -0.60(-2.55%) |
Jan 07, 2014 | 22.87 | 23.52 | 22.74 | 23.45 | 87,960 | +0.71(+3.13%) |
Jan 06, 2014 | 22.85 | 23.07 | 22.64 | 22.73 | 75,107 | +0.07(+0.30%) |
Jan 03, 2014 | 22.78 | 23.10 | 22.60 | 22.67 | 97,192 | -0.09(-0.41%) |
Jan 02, 2014 | 22.87 | 23.08 | 22.60 | 22.76 | 58,458 | -0.22(-0.96%) |
Dec 31, 2013 | 22.74 | 22.98 | 22.98 | 22.98 | 51,650 | +0.15(+0.67%) |
Dec 30, 2013 | 22.81 | 23.00 | 22.63 | 22.83 | 31,332 | -0.07(-0.30%) |
Dec 27, 2013 | 23.30 | 23.30 | 22.76 | 22.90 | 25,263 | -0.32(-1.39%) |
Dec 26, 2013 | 23.33 | 23.36 | 23.12 | 23.22 | 24,707 | -0.07(-0.29%) |
Dec 24, 2013 | 23.06 | 23.44 | 22.96 | 23.29 | 23,620 | +0.32(+1.40%) |
Dec 23, 2013 | 22.85 | 23.08 | 22.59 | 22.96 | 43,164 | +0.31(+1.35%) |
Dec 20, 2013 | 22.12 | 22.85 | 21.98 | 22.66 | 173,704 | +0.64(+2.93%) |
Dec 19, 2013 | 22.22 | 22.40 | 21.84 | 22.01 | 35,404 | -0.18(-0.80%) |
Dec 18, 2013 | 21.87 | 22.51 | 21.63 | 22.19 | 90,084 | +0.38(+1.74%) |
Dec 17, 2013 | 21.29 | 21.83 | 21.09 | 21.81 | 84,278 | +0.45(+2.11%) |
Dec 16, 2013 | 20.92 | 21.44 | 20.92 | 21.36 | 50,477 | +0.47(+2.27%) |
Dec 13, 2013 | 20.97 | 21.23 | 20.67 | 20.89 | 79,047 | -0.09(-0.44%) |
Dec 12, 2013 | 20.67 | 21.05 | 20.56 | 20.98 | 58,384 | +0.28(+1.35%) |
Dec 11, 2013 | 21.00 | 21.00 | 20.56 | 20.70 | 53,788 | -0.20(-0.93%) |
Dec 10, 2013 | 21.35 | 21.60 | 20.57 | 20.89 | 92,344 | -0.63(-2.92%) |
Dec 09, 2013 | 20.39 | 21.62 | 20.39 | 21.52 | 115,210 | +1.44(+7.18%) |
Dec 06, 2013 | 20.74 | 20.95 | 20.07 | 20.08 | 0 | -0.53(-2.55%) |
Dec 05, 2013 | 21.33 | 21.39 | 20.61 | 20.61 | 0 | -0.79(-3.69%) |
Dec 04, 2013 | 20.89 | 21.47 | 20.89 | 21.40 | 0 | +0.44(+2.10%) |
Dec 03, 2013 | 20.54 | 21.22 | 20.54 | 20.95 | 689,076 | -0.15(-0.72%) |