Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.54 | 21.77 | 21.51 | 21.67 | 1,085,154 | +0.16(+0.74%) |
Feb 27, 2014 | 21.41 | 21.57 | 21.35 | 21.51 | 1,120,447 | +0.05(+0.23%) |
Feb 26, 2014 | 21.53 | 21.66 | 21.38 | 21.46 | 1,237,840 | -0.01(-0.07%) |
Feb 25, 2014 | 21.36 | 21.51 | 21.30 | 21.47 | 1,201,760 | +0.11(+0.50%) |
Feb 24, 2014 | 21.30 | 21.56 | 21.27 | 21.37 | 1,434,506 | +0.10(+0.46%) |
Feb 21, 2014 | 21.35 | 21.38 | 21.24 | 21.27 | 578,377 | -0.04(-0.18%) |
Feb 20, 2014 | 21.18 | 21.37 | 21.18 | 21.31 | 1,228,798 | +0.10(+0.48%) |
Feb 19, 2014 | 21.34 | 21.45 | 21.20 | 21.21 | 1,619,339 | -0.20(-0.95%) |
Feb 18, 2014 | 21.19 | 21.43 | 21.12 | 21.41 | 1,910,855 | +0.24(+1.15%) |
Feb 14, 2014 | 21.10 | 21.17 | 21.17 | 21.17 | 1,920,642 | -0.00(-0.02%) |
Feb 13, 2014 | 20.92 | 21.20 | 20.91 | 21.17 | 1,215,612 | +0.22(+1.04%) |
Feb 12, 2014 | 20.82 | 21.04 | 20.74 | 20.95 | 1,325,175 | +0.11(+0.51%) |
Feb 11, 2014 | 20.70 | 20.95 | 20.62 | 20.85 | 1,159,227 | +0.19(+0.94%) |
Feb 10, 2014 | 20.61 | 20.78 | 20.47 | 20.65 | 2,119,769 | -0.01(-0.05%) |
Feb 07, 2014 | 20.33 | 20.68 | 20.29 | 20.66 | 1,404,870 | +0.41(+2.03%) |
Feb 06, 2014 | 20.29 | 20.39 | 20.17 | 20.25 | 1,296,761 | -0.04(-0.21%) |
Feb 05, 2014 | 20.16 | 20.36 | 20.08 | 20.30 | 1,962,149 | +0.13(+0.65%) |
Feb 04, 2014 | 20.58 | 20.99 | 20.16 | 20.16 | 2,039,199 | -0.28(-1.35%) |
Feb 03, 2014 | 21.02 | 21.04 | 20.24 | 20.44 | 3,645,962 | -0.60(-2.83%) |
Jan 31, 2014 | 20.61 | 21.17 | 20.54 | 21.04 | 2,680,511 | +0.49(+2.38%) |
Jan 30, 2014 | 20.34 | 20.59 | 20.26 | 20.55 | 868,232 | +0.31(+1.51%) |
Jan 29, 2014 | 20.08 | 20.37 | 20.07 | 20.24 | 2,157,501 | -0.02(-0.12%) |
Jan 28, 2014 | 20.15 | 20.27 | 20.06 | 20.27 | 962,889 | +0.14(+0.67%) |
Jan 27, 2014 | 20.29 | 20.37 | 20.13 | 20.13 | 1,518,089 | -0.12(-0.60%) |
Jan 24, 2014 | 20.30 | 20.43 | 20.18 | 20.25 | 1,221,848 | -0.11(-0.55%) |
Jan 23, 2014 | 20.45 | 20.50 | 20.20 | 20.36 | 1,444,574 | -0.15(-0.73%) |
Jan 22, 2014 | 20.40 | 20.53 | 20.37 | 20.51 | 1,037,039 | +0.18(+0.88%) |
Jan 21, 2014 | 20.36 | 20.37 | 20.22 | 20.33 | 1,020,265 | +0.12(+0.58%) |
Jan 17, 2014 | 20.37 | 20.22 | 20.22 | 20.22 | 2,291,900 | -0.15(-0.74%) |
Jan 16, 2014 | 20.14 | 20.43 | 20.13 | 20.37 | 1,459,983 | +0.25(+1.23%) |
Jan 15, 2014 | 20.08 | 20.18 | 19.94 | 20.12 | 856,798 | +0.04(+0.22%) |
Jan 14, 2014 | 19.96 | 20.19 | 19.91 | 20.08 | 595,780 | +0.14(+0.71%) |
Jan 13, 2014 | 20.15 | 20.18 | 19.89 | 19.94 | 1,061,526 | -0.20(-0.99%) |
Jan 10, 2014 | 19.94 | 20.26 | 19.92 | 20.14 | 1,164,686 | +0.26(+1.32%) |
Jan 09, 2014 | 19.85 | 19.97 | 19.73 | 19.87 | 989,559 | +0.10(+0.49%) |
Jan 08, 2014 | 19.97 | 19.97 | 19.64 | 19.78 | 1,338,480 | -0.19(-0.95%) |
Jan 07, 2014 | 19.64 | 20.01 | 19.61 | 19.97 | 1,054,439 | +0.33(+1.70%) |
Jan 06, 2014 | 19.75 | 19.80 | 19.59 | 19.63 | 1,727,660 | -0.07(-0.34%) |
Jan 03, 2014 | 19.69 | 19.84 | 19.51 | 19.70 | 1,484,267 | +0.02(+0.12%) |
Jan 02, 2014 | 20.11 | 20.11 | 19.66 | 19.67 | 1,219,839 | -0.43(-2.12%) |
Dec 31, 2013 | 20.04 | 20.10 | 20.10 | 20.10 | 797,586 | +0.10(+0.51%) |
Dec 30, 2013 | 20.00 | 20.14 | 19.93 | 20.00 | 690,053 | -0.00(-0.02%) |
Dec 27, 2013 | 20.08 | 20.19 | 19.92 | 20.00 | 695,979 | -0.02(-0.10%) |
Dec 26, 2013 | 19.98 | 20.11 | 19.96 | 20.02 | 910,405 | +0.09(+0.44%) |
Dec 24, 2013 | 19.79 | 20.04 | 19.71 | 19.94 | 451,140 | +0.14(+0.69%) |
Dec 23, 2013 | 19.98 | 20.07 | 19.78 | 19.80 | 851,146 | -0.08(-0.39%) |
Dec 20, 2013 | 19.50 | 19.92 | 19.48 | 19.88 | 2,090,544 | +0.41(+2.12%) |
Dec 19, 2013 | 19.45 | 19.50 | 19.15 | 19.47 | 1,101,995 | -0.00(-0.03%) |
Dec 18, 2013 | 19.37 | 19.51 | 19.08 | 19.47 | 906,193 | +0.15(+0.75%) |
Dec 17, 2013 | 19.31 | 19.41 | 19.24 | 19.33 | 887,010 | -0.00(-0.03%) |
Dec 16, 2013 | 19.31 | 19.51 | 19.09 | 19.33 | 1,694,822 | +0.06(+0.30%) |
Dec 13, 2013 | 19.34 | 19.34 | 19.14 | 19.27 | 1,222,982 | +0.02(+0.10%) |
Dec 12, 2013 | 19.00 | 19.34 | 18.95 | 19.25 | 1,363,705 | +0.25(+1.31%) |
Dec 11, 2013 | 19.46 | 19.46 | 18.96 | 19.00 | 1,327,456 | -0.43(-2.23%) |
Dec 10, 2013 | 19.56 | 19.73 | 19.44 | 19.44 | 873,841 | -0.23(-1.17%) |
Dec 09, 2013 | 19.55 | 19.80 | 19.48 | 19.67 | 992,144 | +0.12(+0.59%) |
Dec 06, 2013 | 19.29 | 19.61 | 19.25 | 19.55 | 1,301,545 | +0.18(+0.94%) |
Dec 05, 2013 | 19.35 | 19.37 | 19.09 | 19.37 | 1,146,705 | +0.03(+0.15%) |
Dec 04, 2013 | 19.56 | 19.61 | 19.26 | 19.34 | 1,338,103 | -0.26(-1.35%) |
Dec 03, 2013 | 19.47 | 19.72 | 19.36 | 19.61 | 875,163 | +0.11(+0.54%) |