Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.58 | 22.69 | 22.17 | 22.23 | 1,346,281 | -0.28(-1.24%) |
Feb 27, 2014 | 22.26 | 22.56 | 22.09 | 22.51 | 876,182 | +0.30(+1.37%) |
Feb 26, 2014 | 22.05 | 22.47 | 22.01 | 22.21 | 802,654 | +0.24(+1.08%) |
Feb 25, 2014 | 22.05 | 22.32 | 21.94 | 21.97 | 1,083,525 | -0.07(-0.31%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.04 | 1,321,008 | +0.01(+0.04%) |
Feb 21, 2014 | 21.96 | 22.13 | 21.92 | 22.03 | 956,635 | +0.09(+0.42%) |
Feb 20, 2014 | 21.65 | 21.95 | 21.55 | 21.94 | 1,154,873 | +0.29(+1.32%) |
Feb 19, 2014 | 21.22 | 21.71 | 21.19 | 21.65 | 1,901,063 | +0.19(+0.86%) |
Feb 18, 2014 | 22.61 | 22.77 | 21.32 | 21.46 | 5,017,280 | -2.17(-9.17%) |
Feb 14, 2014 | 23.78 | 23.63 | 23.63 | 23.63 | 1,434,288 | -0.14(-0.60%) |
Feb 13, 2014 | 23.20 | 23.85 | 23.20 | 23.77 | 1,504,163 | +0.47(+2.03%) |
Feb 12, 2014 | 22.87 | 23.41 | 22.87 | 23.30 | 1,476,766 | +0.42(+1.84%) |
Feb 11, 2014 | 22.69 | 23.07 | 22.50 | 22.88 | 768,104 | +0.24(+1.04%) |
Feb 10, 2014 | 22.77 | 22.88 | 22.54 | 22.64 | 809,551 | -0.12(-0.52%) |
Feb 07, 2014 | 22.14 | 22.85 | 22.12 | 22.76 | 1,295,827 | +0.73(+3.33%) |
Feb 06, 2014 | 21.91 | 22.26 | 21.90 | 22.03 | 1,115,867 | +0.18(+0.81%) |
Feb 05, 2014 | 22.09 | 22.09 | 21.53 | 21.85 | 1,339,905 | -0.32(-1.45%) |
Feb 04, 2014 | 22.42 | 22.45 | 22.16 | 22.17 | 969,799 | -0.07(-0.30%) |
Feb 03, 2014 | 23.52 | 23.61 | 22.22 | 22.24 | 2,189,753 | -1.29(-5.48%) |
Jan 31, 2014 | 23.38 | 23.66 | 23.34 | 23.53 | 1,175,972 | -0.16(-0.68%) |
Jan 30, 2014 | 23.70 | 24.04 | 23.66 | 23.69 | 2,967,027 | +0.25(+1.08%) |
Jan 29, 2014 | 23.73 | 23.89 | 23.36 | 23.44 | 951,066 | -0.42(-1.77%) |
Jan 28, 2014 | 23.73 | 24.16 | 23.66 | 23.86 | 1,339,124 | +0.20(+0.86%) |
Jan 27, 2014 | 23.96 | 24.20 | 23.66 | 23.66 | 981,748 | -0.30(-1.27%) |
Jan 24, 2014 | 23.85 | 24.09 | 23.69 | 23.96 | 1,279,729 | +0.00(+0.00%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.82 | 23.96 | 1,365,375 | -0.37(-1.53%) |
Jan 22, 2014 | 24.37 | 24.40 | 24.12 | 24.33 | 682,473 | -0.04(-0.17%) |
Jan 21, 2014 | 24.71 | 24.79 | 24.35 | 24.37 | 1,104,598 | -0.26(-1.06%) |
Jan 17, 2014 | 24.97 | 24.63 | 24.63 | 24.63 | 1,203,896 | -0.44(-1.75%) |
Jan 16, 2014 | 25.62 | 25.62 | 24.98 | 25.07 | 952,446 | -0.61(-2.36%) |
Jan 15, 2014 | 25.72 | 26.02 | 25.49 | 25.68 | 1,781,435 | -0.04(-0.16%) |
Jan 14, 2014 | 25.72 | 26.07 | 25.05 | 25.72 | 3,704,784 | -1.96(-7.07%) |
Jan 13, 2014 | 28.17 | 28.29 | 27.56 | 27.68 | 1,078,706 | -0.59(-2.09%) |
Jan 10, 2014 | 28.24 | 28.35 | 28.04 | 28.27 | 931,177 | +0.00(+0.00%) |
Jan 09, 2014 | 28.40 | 28.46 | 28.07 | 28.27 | 468,125 | -0.05(-0.18%) |
Jan 08, 2014 | 28.46 | 28.73 | 28.27 | 28.32 | 621,445 | -0.23(-0.80%) |
Jan 07, 2014 | 28.55 | 28.59 | 28.34 | 28.55 | 715,582 | +0.16(+0.56%) |
Jan 06, 2014 | 28.52 | 28.65 | 28.14 | 28.39 | 826,949 | -0.08(-0.27%) |
Jan 03, 2014 | 28.33 | 28.54 | 28.16 | 28.46 | 495,165 | +0.12(+0.42%) |
Jan 02, 2014 | 28.59 | 28.71 | 28.04 | 28.34 | 781,038 | -0.30(-1.03%) |
Dec 31, 2013 | 28.64 | 28.64 | 28.64 | 28.64 | 533,233 | +0.07(+0.24%) |
Dec 30, 2013 | 28.18 | 28.61 | 28.08 | 28.57 | 483,445 | +0.46(+1.62%) |
Dec 27, 2013 | 28.21 | 28.37 | 27.95 | 28.12 | 424,749 | -0.14(-0.51%) |
Dec 26, 2013 | 28.03 | 28.55 | 27.99 | 28.26 | 527,816 | +0.32(+1.14%) |
Dec 24, 2013 | 27.77 | 28.06 | 27.66 | 27.94 | 581,025 | +0.18(+0.64%) |
Dec 23, 2013 | 27.60 | 27.78 | 27.11 | 27.76 | 1,411,309 | +0.33(+1.20%) |
Dec 20, 2013 | 27.29 | 27.78 | 27.29 | 27.44 | 1,936,441 | +0.20(+0.74%) |
Dec 19, 2013 | 27.68 | 27.85 | 27.21 | 27.23 | 876,067 | -0.56(-2.00%) |
Dec 18, 2013 | 27.33 | 27.82 | 27.13 | 27.79 | 1,450,976 | +0.56(+2.04%) |
Dec 17, 2013 | 27.14 | 27.37 | 26.99 | 27.23 | 676,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.16 | 27.34 | 27.03 | 27.16 | 495,601 | +0.03(+0.09%) |
Dec 13, 2013 | 27.22 | 27.37 | 26.92 | 27.13 | 588,489 | +0.05(+0.19%) |
Dec 12, 2013 | 27.14 | 27.23 | 26.86 | 27.08 | 588,136 | +0.00(+0.00%) |
Dec 11, 2013 | 27.49 | 27.77 | 27.04 | 27.08 | 631,363 | -0.43(-1.56%) |
Dec 10, 2013 | 27.73 | 27.78 | 27.50 | 27.51 | 586,743 | -0.26(-0.94%) |
Dec 09, 2013 | 27.33 | 27.79 | 27.29 | 27.77 | 918,804 | +0.55(+2.01%) |
Dec 06, 2013 | 27.59 | 27.63 | 27.17 | 27.22 | 894,056 | -0.23(-0.83%) |
Dec 05, 2013 | 27.46 | 27.66 | 27.25 | 27.45 | 611,647 | -0.03(-0.12%) |
Dec 04, 2013 | 27.33 | 27.59 | 27.13 | 27.49 | 787,473 | +0.13(+0.46%) |
Dec 03, 2013 | 27.36 | 27.49 | 27.03 | 27.36 | 716,447 | -0.13(-0.46%) |