Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.30 | 22.50 | 22.09 | 22.47 | 4,171,943 | +0.17(+0.76%) |
Feb 27, 2014 | 22.27 | 22.44 | 22.02 | 22.30 | 2,573,386 | -0.03(-0.13%) |
Feb 26, 2014 | 22.65 | 22.74 | 22.24 | 22.33 | 2,145,550 | -0.22(-0.98%) |
Feb 25, 2014 | 22.74 | 22.75 | 22.41 | 22.55 | 1,964,112 | -0.16(-0.70%) |
Feb 24, 2014 | 22.24 | 22.97 | 22.24 | 22.71 | 3,709,116 | +0.34(+1.52%) |
Feb 21, 2014 | 22.80 | 22.85 | 22.34 | 22.37 | 3,822,871 | -0.36(-1.58%) |
Feb 20, 2014 | 22.43 | 22.78 | 22.19 | 22.73 | 2,910,114 | +0.23(+1.02%) |
Feb 19, 2014 | 22.46 | 22.99 | 22.32 | 22.50 | 6,716,027 | -0.03(-0.13%) |
Feb 18, 2014 | 21.78 | 22.55 | 21.77 | 22.53 | 5,190,147 | +0.72(+3.30%) |
Feb 14, 2014 | 21.82 | 21.81 | 21.81 | 21.81 | 4,897,700 | +0.02(+0.09%) |
Feb 13, 2014 | 21.13 | 21.82 | 21.04 | 21.79 | 4,401,363 | +0.49(+2.30%) |
Feb 12, 2014 | 21.07 | 21.36 | 20.90 | 21.30 | 2,563,065 | +0.26(+1.24%) |
Feb 11, 2014 | 20.64 | 21.09 | 20.64 | 21.04 | 4,377,450 | +0.41(+1.99%) |
Feb 10, 2014 | 20.34 | 20.76 | 20.20 | 20.63 | 5,402,921 | +0.36(+1.78%) |
Feb 07, 2014 | 19.84 | 20.54 | 19.79 | 20.27 | 5,804,865 | +0.51(+2.58%) |
Feb 06, 2014 | 19.25 | 19.81 | 19.22 | 19.76 | 2,924,210 | +0.53(+2.76%) |
Feb 05, 2014 | 19.34 | 19.49 | 18.86 | 19.23 | 4,317,502 | -0.16(-0.83%) |
Feb 04, 2014 | 19.19 | 19.78 | 19.08 | 19.39 | 4,072,589 | +0.35(+1.84%) |
Feb 03, 2014 | 20.03 | 20.12 | 18.97 | 19.04 | 4,644,144 | -0.98(-4.90%) |
Jan 31, 2014 | 20.00 | 20.16 | 19.79 | 20.02 | 3,087,639 | -0.33(-1.62%) |
Jan 30, 2014 | 20.08 | 20.39 | 19.99 | 20.35 | 2,902,513 | +0.45(+2.26%) |
Jan 29, 2014 | 20.25 | 20.25 | 19.82 | 19.90 | 5,110,640 | -0.47(-2.31%) |
Jan 28, 2014 | 20.23 | 20.47 | 20.09 | 20.37 | 4,276,399 | +0.30(+1.49%) |
Jan 27, 2014 | 21.30 | 21.32 | 20.06 | 20.07 | 7,508,316 | -0.90(-4.29%) |
Jan 24, 2014 | 21.33 | 21.60 | 20.18 | 20.97 | 10,078,719 | -0.07(-0.33%) |
Jan 23, 2014 | 21.38 | 21.47 | 20.54 | 21.04 | 6,606,900 | -0.47(-2.19%) |
Jan 22, 2014 | 21.38 | 21.58 | 21.33 | 21.51 | 3,588,881 | +0.18(+0.84%) |
Jan 21, 2014 | 21.21 | 21.59 | 21.13 | 21.33 | 4,435,978 | +0.31(+1.47%) |
Jan 17, 2014 | 21.30 | 21.02 | 21.02 | 21.02 | 3,051,600 | -0.27(-1.27%) |
Jan 16, 2014 | 21.06 | 21.48 | 21.05 | 21.29 | 2,637,376 | +0.10(+0.47%) |
Jan 15, 2014 | 20.95 | 21.22 | 20.95 | 21.19 | 2,816,526 | +0.24(+1.15%) |
Jan 14, 2014 | 20.66 | 20.98 | 20.51 | 20.95 | 2,462,658 | +0.40(+1.95%) |
Jan 13, 2014 | 20.87 | 20.98 | 20.50 | 20.55 | 2,596,079 | -0.36(-1.72%) |
Jan 10, 2014 | 21.00 | 21.10 | 20.77 | 20.91 | 2,657,282 | -0.03(-0.14%) |
Jan 09, 2014 | 20.92 | 21.08 | 20.80 | 20.94 | 2,543,615 | +0.23(+1.11%) |
Jan 08, 2014 | 20.67 | 20.84 | 20.56 | 20.71 | 3,663,742 | +0.03(+0.12%) |
Jan 07, 2014 | 20.39 | 20.76 | 20.30 | 20.68 | 3,985,845 | +0.41(+2.05%) |
Jan 06, 2014 | 20.33 | 20.57 | 20.19 | 20.27 | 4,826,211 | -0.03(-0.15%) |
Jan 03, 2014 | 19.86 | 20.35 | 19.83 | 20.30 | 3,360,212 | +0.49(+2.47%) |
Jan 02, 2014 | 19.71 | 19.86 | 19.58 | 19.81 | 3,114,111 | +0.17(+0.87%) |
Dec 31, 2013 | 19.41 | 19.64 | 19.64 | 19.64 | 1,812,900 | +0.27(+1.39%) |
Dec 30, 2013 | 19.45 | 19.45 | 19.27 | 19.37 | 1,517,337 | -0.08(-0.41%) |
Dec 27, 2013 | 19.45 | 19.58 | 19.40 | 19.45 | 1,888,016 | -0.01(-0.05%) |
Dec 26, 2013 | 19.45 | 19.55 | 19.40 | 19.46 | 1,609,446 | +0.05(+0.26%) |
Dec 24, 2013 | 19.52 | 19.54 | 19.30 | 19.41 | 1,006,690 | -0.07(-0.36%) |
Dec 23, 2013 | 19.42 | 19.50 | 19.34 | 19.48 | 2,070,480 | +0.14(+0.72%) |
Dec 20, 2013 | 19.44 | 19.50 | 19.22 | 19.34 | 3,718,030 | +0.01(+0.05%) |
Dec 19, 2013 | 19.09 | 19.36 | 19.04 | 19.33 | 4,522,003 | +0.19(+0.99%) |
Dec 18, 2013 | 18.75 | 19.16 | 18.59 | 19.14 | 5,391,577 | +0.49(+2.63%) |
Dec 17, 2013 | 18.64 | 18.71 | 18.43 | 18.65 | 2,050,790 | +0.00(+0.03%) |
Dec 16, 2013 | 18.60 | 18.75 | 18.47 | 18.64 | 2,798,255 | +0.11(+0.62%) |
Dec 13, 2013 | 18.48 | 18.64 | 18.40 | 18.53 | 1,288,786 | +0.13(+0.71%) |
Dec 12, 2013 | 18.45 | 18.55 | 18.27 | 18.40 | 2,637,016 | -0.07(-0.38%) |
Dec 11, 2013 | 18.70 | 18.74 | 18.38 | 18.47 | 2,162,674 | -0.22(-1.18%) |
Dec 10, 2013 | 18.26 | 18.75 | 18.20 | 18.69 | 3,708,839 | +0.48(+2.64%) |
Dec 09, 2013 | 18.37 | 18.40 | 18.10 | 18.21 | 2,359,008 | -0.07(-0.38%) |
Dec 06, 2013 | 18.21 | 18.34 | 18.03 | 18.28 | 0 | +0.25(+1.39%) |
Dec 05, 2013 | 18.00 | 18.12 | 17.83 | 18.03 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 18.08 | 18.22 | 17.74 | 18.05 | 0 | -0.06(-0.33%) |
Dec 03, 2013 | 18.00 | 18.24 | 18.04 | 18.11 | 3,715,397 | +0.01(+0.06%) |