Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.60 | 20.90 | 20.60 | 20.80 | 187,554 | +0.24(+1.17%) |
Feb 27, 2014 | 20.56 | 20.80 | 20.43 | 20.56 | 178,620 | -0.02(-0.11%) |
Feb 26, 2014 | 20.36 | 20.60 | 20.21 | 20.58 | 396,659 | +0.27(+1.32%) |
Feb 25, 2014 | 20.59 | 20.69 | 20.30 | 20.31 | 228,125 | -0.30(-1.45%) |
Feb 24, 2014 | 20.69 | 20.75 | 20.58 | 20.61 | 266,850 | +0.02(+0.11%) |
Feb 21, 2014 | 20.72 | 20.72 | 20.54 | 20.58 | 295,634 | -0.10(-0.49%) |
Feb 20, 2014 | 20.36 | 20.75 | 20.36 | 20.69 | 252,083 | +0.33(+1.61%) |
Feb 19, 2014 | 20.65 | 20.65 | 20.36 | 20.36 | 292,043 | -0.36(-1.75%) |
Feb 18, 2014 | 20.62 | 20.77 | 20.56 | 20.72 | 236,015 | +0.14(+0.67%) |
Feb 14, 2014 | 20.81 | 20.58 | 20.58 | 20.58 | 155,465 | -0.21(-1.01%) |
Feb 13, 2014 | 20.58 | 20.84 | 20.44 | 20.80 | 120,136 | +0.12(+0.60%) |
Feb 12, 2014 | 20.48 | 20.74 | 20.42 | 20.67 | 230,458 | +0.17(+0.85%) |
Feb 11, 2014 | 20.48 | 20.64 | 20.27 | 20.50 | 209,930 | +0.06(+0.28%) |
Feb 10, 2014 | 20.88 | 20.88 | 20.35 | 20.44 | 192,694 | -0.44(-2.12%) |
Feb 07, 2014 | 20.84 | 20.98 | 20.70 | 20.88 | 249,004 | +0.11(+0.52%) |
Feb 06, 2014 | 20.70 | 20.81 | 20.45 | 20.77 | 308,831 | +0.17(+0.85%) |
Feb 05, 2014 | 20.79 | 21.49 | 20.21 | 20.60 | 376,059 | +0.33(+1.65%) |
Feb 04, 2014 | 20.04 | 20.47 | 20.01 | 20.26 | 350,478 | +0.29(+1.46%) |
Feb 03, 2014 | 20.31 | 20.40 | 19.93 | 19.97 | 473,474 | -0.31(-1.51%) |
Jan 31, 2014 | 20.18 | 20.33 | 20.02 | 20.28 | 271,519 | -0.22(-1.06%) |
Jan 30, 2014 | 20.44 | 20.55 | 20.24 | 20.50 | 258,910 | +0.15(+0.75%) |
Jan 29, 2014 | 20.42 | 20.53 | 20.22 | 20.34 | 244,108 | -0.21(-1.03%) |
Jan 28, 2014 | 20.37 | 20.58 | 20.34 | 20.56 | 222,477 | +0.15(+0.71%) |
Jan 27, 2014 | 20.53 | 20.63 | 20.29 | 20.41 | 152,415 | -0.09(-0.46%) |
Jan 24, 2014 | 20.68 | 20.78 | 20.29 | 20.50 | 185,904 | -0.35(-1.67%) |
Jan 23, 2014 | 21.33 | 21.33 | 20.70 | 20.85 | 230,445 | -0.51(-2.38%) |
Jan 22, 2014 | 21.62 | 21.62 | 21.23 | 21.36 | 166,222 | -0.26(-1.21%) |
Jan 21, 2014 | 21.56 | 21.74 | 21.54 | 21.62 | 187,412 | +0.07(+0.30%) |
Jan 17, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 138,130 | +0.06(+0.27%) |
Jan 16, 2014 | 21.67 | 21.67 | 21.42 | 21.50 | 146,890 | -0.27(-1.24%) |
Jan 15, 2014 | 21.48 | 21.83 | 21.44 | 21.77 | 137,974 | +0.29(+1.35%) |
Jan 14, 2014 | 21.54 | 21.59 | 21.41 | 21.48 | 101,872 | +0.09(+0.44%) |
Jan 13, 2014 | 21.78 | 21.78 | 21.27 | 21.38 | 183,776 | -0.49(-2.26%) |
Jan 10, 2014 | 21.78 | 21.95 | 21.56 | 21.88 | 155,279 | +0.06(+0.27%) |
Jan 09, 2014 | 22.07 | 22.07 | 21.65 | 21.82 | 197,097 | -0.12(-0.56%) |
Jan 08, 2014 | 22.28 | 22.28 | 21.60 | 21.94 | 378,437 | -0.32(-1.44%) |
Jan 07, 2014 | 22.40 | 22.59 | 22.19 | 22.26 | 184,432 | -0.12(-0.55%) |
Jan 06, 2014 | 23.08 | 23.16 | 22.37 | 22.39 | 165,259 | -0.52(-2.28%) |
Jan 03, 2014 | 22.84 | 23.04 | 22.66 | 22.91 | 144,159 | +0.07(+0.32%) |
Jan 02, 2014 | 22.75 | 22.90 | 22.62 | 22.84 | 194,161 | -0.09(-0.38%) |
Dec 31, 2013 | 23.07 | 22.92 | 22.92 | 22.92 | 178,303 | -0.05(-0.22%) |
Dec 30, 2013 | 22.89 | 23.12 | 22.89 | 22.98 | 110,383 | +0.01(+0.06%) |
Dec 27, 2013 | 23.03 | 23.08 | 22.83 | 22.96 | 106,152 | +0.04(+0.16%) |
Dec 26, 2013 | 23.08 | 23.08 | 22.82 | 22.92 | 85,395 | +0.00(+0.00%) |
Dec 24, 2013 | 22.71 | 23.04 | 22.71 | 22.92 | 82,356 | +0.00(+0.00%) |
Dec 23, 2013 | 22.87 | 23.07 | 22.79 | 22.92 | 196,509 | +0.15(+0.64%) |
Dec 20, 2013 | 22.22 | 22.81 | 22.10 | 22.78 | 458,763 | +0.72(+3.26%) |
Dec 19, 2013 | 21.99 | 22.07 | 21.88 | 22.06 | 223,638 | +0.09(+0.41%) |
Dec 18, 2013 | 21.78 | 21.97 | 21.51 | 21.97 | 235,590 | +0.27(+1.27%) |
Dec 17, 2013 | 21.84 | 21.92 | 21.63 | 21.69 | 192,044 | -0.07(-0.33%) |
Dec 16, 2013 | 21.66 | 21.97 | 21.57 | 21.77 | 269,802 | +0.26(+1.21%) |
Dec 13, 2013 | 21.68 | 21.86 | 21.30 | 21.51 | 268,795 | -0.17(-0.80%) |
Dec 12, 2013 | 21.81 | 21.84 | 21.62 | 21.68 | 193,832 | -0.16(-0.73%) |
Dec 11, 2013 | 22.25 | 22.25 | 21.78 | 21.84 | 301,025 | -0.35(-1.56%) |
Dec 10, 2013 | 22.17 | 22.29 | 22.11 | 22.19 | 320,066 | -0.02(-0.10%) |
Dec 09, 2013 | 22.22 | 22.34 | 22.06 | 22.21 | 234,302 | -0.05(-0.23%) |
Dec 06, 2013 | 22.56 | 22.56 | 22.18 | 22.26 | 268,165 | -0.04(-0.16%) |
Dec 05, 2013 | 22.01 | 22.34 | 21.95 | 22.29 | 250,471 | +0.27(+1.21%) |
Dec 04, 2013 | 22.11 | 22.24 | 21.77 | 22.03 | 423,699 | -0.12(-0.52%) |
Dec 03, 2013 | 22.15 | 22.21 | 22.03 | 22.14 | 196,820 | -0.09(-0.39%) |