Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.15 | 22.39 | 22.15 | 22.31 | 293,685 | +0.20(+0.92%) |
Feb 27, 2014 | 21.51 | 22.11 | 21.49 | 22.10 | 349,940 | +0.46(+2.14%) |
Feb 26, 2014 | 21.59 | 21.83 | 21.54 | 21.64 | 185,817 | +0.12(+0.55%) |
Feb 25, 2014 | 21.61 | 21.80 | 21.43 | 21.52 | 286,814 | -0.06(-0.27%) |
Feb 24, 2014 | 21.51 | 21.68 | 21.48 | 21.58 | 249,382 | +0.10(+0.47%) |
Feb 21, 2014 | 21.85 | 21.97 | 21.45 | 21.48 | 286,242 | -0.38(-1.74%) |
Feb 20, 2014 | 21.47 | 22.02 | 21.47 | 21.86 | 365,645 | +0.35(+1.61%) |
Feb 19, 2014 | 21.40 | 21.57 | 21.25 | 21.51 | 435,007 | +0.11(+0.51%) |
Feb 18, 2014 | 21.51 | 21.88 | 20.23 | 21.40 | 879,206 | -1.15(-5.08%) |
Feb 14, 2014 | 22.76 | 22.55 | 22.55 | 22.55 | 155,514 | -0.18(-0.78%) |
Feb 13, 2014 | 22.36 | 22.73 | 22.31 | 22.73 | 90,394 | +0.24(+1.05%) |
Feb 12, 2014 | 22.52 | 22.60 | 22.34 | 22.49 | 160,456 | +0.04(+0.19%) |
Feb 11, 2014 | 22.26 | 22.45 | 22.15 | 22.45 | 294,822 | +0.16(+0.72%) |
Feb 10, 2014 | 22.16 | 22.40 | 22.06 | 22.29 | 217,829 | +0.15(+0.69%) |
Feb 07, 2014 | 22.20 | 22.37 | 22.09 | 22.14 | 178,724 | +0.00(+0.00%) |
Feb 06, 2014 | 21.81 | 22.30 | 21.77 | 22.14 | 214,601 | +0.44(+2.02%) |
Feb 05, 2014 | 21.57 | 21.78 | 21.25 | 21.70 | 243,131 | +0.10(+0.47%) |
Feb 04, 2014 | 21.70 | 21.88 | 21.54 | 21.60 | 215,246 | -0.12(-0.54%) |
Feb 03, 2014 | 22.32 | 22.32 | 21.71 | 21.72 | 202,314 | -0.59(-2.65%) |
Jan 31, 2014 | 22.23 | 22.45 | 22.11 | 22.31 | 194,906 | -0.19(-0.86%) |
Jan 30, 2014 | 22.59 | 22.66 | 22.45 | 22.50 | 110,441 | +0.03(+0.11%) |
Jan 29, 2014 | 22.68 | 22.68 | 22.45 | 22.47 | 160,393 | -0.34(-1.48%) |
Jan 28, 2014 | 22.78 | 22.85 | 22.59 | 22.81 | 180,279 | +0.10(+0.45%) |
Jan 27, 2014 | 22.85 | 22.92 | 22.69 | 22.71 | 176,987 | -0.03(-0.15%) |
Jan 24, 2014 | 22.93 | 22.96 | 22.71 | 22.74 | 216,554 | -0.28(-1.21%) |
Jan 23, 2014 | 23.01 | 23.04 | 22.96 | 23.02 | 165,262 | -0.04(-0.18%) |
Jan 22, 2014 | 23.05 | 23.17 | 22.93 | 23.06 | 195,426 | +0.00(+0.00%) |
Jan 21, 2014 | 23.13 | 23.18 | 22.94 | 23.06 | 147,133 | +0.11(+0.48%) |
Jan 17, 2014 | 23.22 | 22.96 | 22.96 | 22.96 | 134,755 | -0.25(-1.09%) |
Jan 16, 2014 | 23.06 | 23.33 | 23.04 | 23.21 | 223,580 | +0.21(+0.92%) |
Jan 15, 2014 | 23.00 | 23.17 | 22.90 | 23.00 | 182,957 | +0.09(+0.41%) |
Jan 14, 2014 | 22.88 | 23.02 | 22.82 | 22.90 | 145,802 | +0.07(+0.30%) |
Jan 13, 2014 | 22.97 | 23.05 | 22.75 | 22.84 | 241,793 | -0.17(-0.73%) |
Jan 10, 2014 | 23.04 | 23.22 | 22.84 | 23.01 | 201,280 | +0.03(+0.15%) |
Jan 09, 2014 | 23.01 | 23.01 | 22.71 | 22.97 | 200,257 | +0.07(+0.29%) |
Jan 08, 2014 | 23.36 | 23.36 | 22.76 | 22.90 | 155,380 | -0.50(-2.13%) |
Jan 07, 2014 | 23.33 | 23.49 | 23.33 | 23.40 | 137,959 | +0.10(+0.43%) |
Jan 06, 2014 | 23.71 | 23.83 | 23.28 | 23.30 | 130,282 | -0.41(-1.74%) |
Jan 03, 2014 | 23.75 | 23.82 | 23.63 | 23.71 | 172,491 | -0.06(-0.25%) |
Jan 02, 2014 | 23.74 | 23.83 | 23.62 | 23.77 | 122,953 | -0.08(-0.35%) |
Dec 31, 2013 | 23.84 | 23.86 | 23.86 | 23.86 | 136,653 | +0.11(+0.46%) |
Dec 30, 2013 | 23.97 | 23.97 | 23.75 | 23.75 | 166,417 | -0.16(-0.67%) |
Dec 27, 2013 | 24.03 | 24.03 | 23.66 | 23.91 | 122,539 | -0.06(-0.25%) |
Dec 26, 2013 | 23.99 | 24.02 | 23.78 | 23.97 | 94,700 | -0.01(-0.04%) |
Dec 24, 2013 | 23.87 | 24.02 | 23.79 | 23.98 | 51,777 | +0.05(+0.21%) |
Dec 23, 2013 | 23.85 | 24.02 | 23.77 | 23.92 | 214,736 | +0.07(+0.28%) |
Dec 20, 2013 | 23.83 | 23.92 | 23.67 | 23.86 | 447,395 | +0.19(+0.82%) |
Dec 19, 2013 | 23.60 | 23.72 | 23.40 | 23.66 | 118,130 | -0.01(-0.04%) |
Dec 18, 2013 | 23.44 | 23.71 | 23.21 | 23.67 | 251,278 | +0.28(+1.19%) |
Dec 17, 2013 | 23.37 | 23.50 | 23.24 | 23.39 | 223,994 | +0.00(+0.00%) |
Dec 16, 2013 | 23.01 | 23.48 | 23.01 | 23.39 | 294,757 | +0.40(+1.72%) |
Dec 13, 2013 | 22.90 | 23.06 | 22.75 | 23.00 | 269,698 | +0.09(+0.41%) |
Dec 12, 2013 | 23.06 | 23.09 | 22.73 | 22.90 | 249,456 | -0.21(-0.91%) |
Dec 11, 2013 | 23.40 | 23.40 | 22.94 | 23.12 | 389,380 | -0.21(-0.90%) |
Dec 10, 2013 | 23.65 | 23.65 | 23.31 | 23.33 | 226,039 | -0.37(-1.57%) |
Dec 09, 2013 | 23.76 | 23.84 | 23.60 | 23.70 | 200,145 | -0.13(-0.53%) |
Dec 06, 2013 | 23.65 | 23.87 | 23.49 | 23.82 | 243,333 | +0.39(+1.65%) |
Dec 05, 2013 | 23.23 | 23.51 | 23.03 | 23.44 | 275,060 | +0.22(+0.94%) |
Dec 04, 2013 | 22.95 | 23.45 | 22.93 | 23.22 | 310,969 | +0.27(+1.18%) |
Dec 03, 2013 | 23.18 | 23.50 | 22.86 | 22.95 | 641,179 | -0.34(-1.45%) |