Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.41 | 21.43 | 20.70 | 20.87 | 214,757 | -0.51(-2.41%) |
Feb 27, 2014 | 21.15 | 21.58 | 21.15 | 21.39 | 369,872 | +0.12(+0.56%) |
Feb 26, 2014 | 20.66 | 21.43 | 20.39 | 21.27 | 324,931 | +0.69(+3.36%) |
Feb 25, 2014 | 21.07 | 21.07 | 20.55 | 20.57 | 192,210 | -0.60(-2.83%) |
Feb 24, 2014 | 21.09 | 21.63 | 20.67 | 21.17 | 452,482 | +0.01(+0.03%) |
Feb 21, 2014 | 21.14 | 21.35 | 20.63 | 21.17 | 370,507 | +0.03(+0.13%) |
Feb 20, 2014 | 21.16 | 21.33 | 20.77 | 21.14 | 331,744 | +0.04(+0.17%) |
Feb 19, 2014 | 21.69 | 21.89 | 21.03 | 21.10 | 366,980 | -0.56(-2.60%) |
Feb 18, 2014 | 21.77 | 22.05 | 21.39 | 21.67 | 289,735 | -0.13(-0.61%) |
Feb 14, 2014 | 21.93 | 21.80 | 21.80 | 21.80 | 237,903 | -0.27(-1.21%) |
Feb 13, 2014 | 21.39 | 22.20 | 21.36 | 22.07 | 207,504 | +0.51(+2.39%) |
Feb 12, 2014 | 21.59 | 21.76 | 21.35 | 21.55 | 144,180 | -0.04(-0.20%) |
Feb 11, 2014 | 21.10 | 21.69 | 21.09 | 21.60 | 260,578 | +0.50(+2.37%) |
Feb 10, 2014 | 21.08 | 21.16 | 20.82 | 21.10 | 244,787 | -0.04(-0.20%) |
Feb 07, 2014 | 20.82 | 21.25 | 20.79 | 21.14 | 190,610 | +0.35(+1.70%) |
Feb 06, 2014 | 20.21 | 20.89 | 20.14 | 20.79 | 321,685 | +0.57(+2.83%) |
Feb 05, 2014 | 20.45 | 20.63 | 20.05 | 20.21 | 226,497 | -0.39(-1.88%) |
Feb 04, 2014 | 20.62 | 20.88 | 20.36 | 20.60 | 163,709 | +0.05(+0.24%) |
Feb 03, 2014 | 21.49 | 21.59 | 20.38 | 20.55 | 375,377 | -0.95(-4.43%) |
Jan 31, 2014 | 21.17 | 21.70 | 21.03 | 21.51 | 177,449 | -0.01(-0.03%) |
Jan 30, 2014 | 21.40 | 21.67 | 21.14 | 21.51 | 167,436 | +0.31(+1.46%) |
Jan 29, 2014 | 21.56 | 21.84 | 20.96 | 21.20 | 368,921 | -0.57(-2.62%) |
Jan 28, 2014 | 21.47 | 21.82 | 21.30 | 21.77 | 339,736 | +0.26(+1.21%) |
Jan 27, 2014 | 21.60 | 21.85 | 20.94 | 21.51 | 600,489 | +0.27(+1.29%) |
Jan 24, 2014 | 21.87 | 22.00 | 20.96 | 21.24 | 1,028,284 | -0.87(-3.92%) |
Jan 23, 2014 | 22.13 | 22.47 | 21.87 | 22.11 | 6,535,172 | -0.04(-0.19%) |
Jan 22, 2014 | 22.11 | 22.30 | 22.01 | 22.15 | 685,824 | +0.04(+0.16%) |
Jan 21, 2014 | 22.22 | 22.22 | 21.95 | 22.11 | 621,401 | +0.00(+0.00%) |
Jan 17, 2014 | 22.24 | 22.11 | 22.11 | 22.11 | 1,190,365 | +0.73(+3.43%) |
Jan 16, 2014 | 21.58 | 21.58 | 21.30 | 21.38 | 149,983 | -0.17(-0.79%) |
Jan 15, 2014 | 21.29 | 21.66 | 21.41 | 21.55 | 239,407 | +0.26(+1.23%) |
Jan 14, 2014 | 21.10 | 21.31 | 20.96 | 21.29 | 171,253 | +0.27(+1.28%) |
Jan 13, 2014 | 21.09 | 21.16 | 20.94 | 21.02 | 210,478 | -0.05(-0.23%) |
Jan 10, 2014 | 21.16 | 21.16 | 20.88 | 21.07 | 235,492 | -0.08(-0.37%) |
Jan 09, 2014 | 21.08 | 21.19 | 20.82 | 21.15 | 200,193 | +0.07(+0.33%) |
Jan 08, 2014 | 20.89 | 21.10 | 20.77 | 21.08 | 247,753 | +0.23(+1.12%) |
Jan 07, 2014 | 20.76 | 20.87 | 20.76 | 20.84 | 163,656 | +0.10(+0.48%) |
Jan 06, 2014 | 20.82 | 20.88 | 20.67 | 20.74 | 175,227 | -0.05(-0.24%) |
Jan 03, 2014 | 20.76 | 20.93 | 20.67 | 20.79 | 98,145 | +0.01(+0.03%) |
Jan 02, 2014 | 20.67 | 21.29 | 20.46 | 20.79 | 322,338 | -0.01(-0.03%) |
Dec 31, 2013 | 20.98 | 20.79 | 20.79 | 20.79 | 168,999 | -0.13(-0.64%) |
Dec 30, 2013 | 20.69 | 21.04 | 20.60 | 20.93 | 104,249 | +0.16(+0.78%) |
Dec 27, 2013 | 20.79 | 20.87 | 20.57 | 20.76 | 185,303 | +0.08(+0.38%) |
Dec 26, 2013 | 21.33 | 21.33 | 20.57 | 20.69 | 224,454 | -0.60(-2.82%) |
Dec 24, 2013 | 20.92 | 21.32 | 20.52 | 21.29 | 145,025 | +0.33(+1.58%) |
Dec 23, 2013 | 21.00 | 21.15 | 20.78 | 20.96 | 296,772 | -0.03(-0.13%) |
Dec 20, 2013 | 20.76 | 21.16 | 20.55 | 20.98 | 1,253,432 | +0.56(+2.76%) |
Dec 19, 2013 | 19.75 | 20.52 | 19.64 | 20.42 | 1,026,785 | +0.56(+2.84%) |
Dec 18, 2013 | 19.19 | 19.97 | 19.05 | 19.86 | 647,191 | +0.71(+3.72%) |
Dec 17, 2013 | 19.12 | 19.39 | 18.90 | 19.14 | 263,430 | +0.00(+0.00%) |
Dec 16, 2013 | 18.92 | 19.25 | 18.85 | 19.14 | 195,683 | +0.06(+0.33%) |
Dec 13, 2013 | 19.00 | 19.21 | 18.78 | 19.08 | 295,293 | +0.13(+0.67%) |
Dec 12, 2013 | 18.45 | 19.14 | 18.27 | 18.95 | 482,904 | +0.47(+2.56%) |
Dec 11, 2013 | 18.93 | 18.93 | 18.10 | 18.48 | 786,059 | +0.63(+3.56%) |
Dec 10, 2013 | 18.21 | 18.23 | 17.77 | 17.84 | 322,513 | -0.36(-1.98%) |
Dec 09, 2013 | 17.87 | 18.21 | 17.69 | 18.20 | 260,055 | +0.34(+1.89%) |
Dec 06, 2013 | 17.74 | 17.88 | 17.63 | 17.87 | 147,861 | +0.31(+1.77%) |
Dec 05, 2013 | 17.54 | 17.70 | 17.46 | 17.56 | 90,140 | -0.06(-0.32%) |
Dec 04, 2013 | 17.65 | 17.86 | 17.48 | 17.61 | 237,588 | -0.16(-0.91%) |
Dec 03, 2013 | 18.03 | 18.18 | 17.75 | 17.77 | 397,020 | -0.32(-1.75%) |