Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.17 | 23.51 | 22.73 | 23.27 | 1,084,252 | +0.10(+0.43%) |
Feb 27, 2014 | 22.63 | 23.20 | 22.27 | 23.17 | 958,265 | +0.42(+1.85%) |
Feb 26, 2014 | 22.24 | 22.99 | 22.13 | 22.75 | 918,163 | +0.58(+2.62%) |
Feb 25, 2014 | 22.28 | 22.47 | 21.87 | 22.17 | 438,418 | +0.01(+0.05%) |
Feb 24, 2014 | 22.11 | 22.50 | 22.03 | 22.16 | 609,234 | +0.13(+0.59%) |
Feb 21, 2014 | 21.35 | 22.11 | 21.31 | 22.03 | 966,570 | +0.67(+3.14%) |
Feb 20, 2014 | 21.58 | 21.75 | 21.20 | 21.36 | 1,170,081 | -0.27(-1.25%) |
Feb 19, 2014 | 21.68 | 22.60 | 21.56 | 21.63 | 1,990,154 | -0.05(-0.23%) |
Feb 18, 2014 | 22.06 | 22.53 | 21.52 | 21.68 | 963,009 | -0.39(-1.77%) |
Feb 14, 2014 | 22.19 | 22.07 | 22.07 | 22.07 | 755,100 | -0.11(-0.50%) |
Feb 13, 2014 | 22.10 | 22.25 | 21.83 | 22.18 | 638,826 | -0.02(-0.09%) |
Feb 12, 2014 | 21.93 | 22.44 | 21.89 | 22.20 | 615,184 | +0.24(+1.09%) |
Feb 11, 2014 | 21.63 | 22.50 | 21.55 | 21.96 | 1,070,440 | +0.35(+1.62%) |
Feb 10, 2014 | 21.69 | 21.75 | 21.44 | 21.61 | 338,609 | -0.11(-0.51%) |
Feb 07, 2014 | 22.09 | 22.29 | 21.65 | 21.72 | 961,324 | -0.37(-1.67%) |
Feb 06, 2014 | 21.53 | 22.27 | 21.05 | 22.09 | 857,608 | +0.68(+3.18%) |
Feb 05, 2014 | 21.67 | 21.67 | 21.05 | 21.41 | 792,587 | -0.19(-0.88%) |
Feb 04, 2014 | 21.06 | 21.74 | 20.92 | 21.60 | 1,052,014 | +0.70(+3.35%) |
Feb 03, 2014 | 21.43 | 21.53 | 20.59 | 20.90 | 1,247,597 | -0.57(-2.65%) |
Jan 31, 2014 | 21.41 | 22.35 | 21.41 | 21.47 | 840,400 | -0.18(-0.83%) |
Jan 30, 2014 | 21.89 | 22.37 | 21.52 | 21.65 | 1,833,225 | -0.04(-0.18%) |
Jan 29, 2014 | 21.70 | 22.24 | 21.46 | 21.69 | 1,384,858 | -0.07(-0.32%) |
Jan 28, 2014 | 22.07 | 22.64 | 21.38 | 21.76 | 3,442,051 | -1.02(-4.48%) |
Jan 27, 2014 | 22.64 | 22.89 | 21.94 | 22.78 | 749,054 | +0.25(+1.11%) |
Jan 24, 2014 | 23.19 | 23.30 | 22.32 | 22.53 | 702,128 | -0.78(-3.35%) |
Jan 23, 2014 | 23.54 | 23.75 | 23.14 | 23.31 | 679,672 | -0.30(-1.27%) |
Jan 22, 2014 | 23.82 | 23.94 | 23.35 | 23.61 | 469,761 | -0.12(-0.51%) |
Jan 21, 2014 | 23.81 | 24.06 | 23.61 | 23.73 | 668,903 | -0.03(-0.13%) |
Jan 17, 2014 | 24.00 | 23.76 | 23.76 | 23.76 | 691,600 | -0.21(-0.88%) |
Jan 16, 2014 | 23.54 | 24.06 | 23.46 | 23.97 | 401,089 | +0.39(+1.65%) |
Jan 15, 2014 | 23.18 | 24.01 | 23.18 | 23.58 | 569,048 | +0.40(+1.73%) |
Jan 14, 2014 | 23.34 | 23.72 | 23.03 | 23.18 | 675,578 | -0.18(-0.77%) |
Jan 13, 2014 | 24.03 | 24.30 | 23.34 | 23.36 | 660,303 | -0.94(-3.87%) |
Jan 10, 2014 | 23.75 | 24.35 | 23.48 | 24.30 | 1,040,732 | +0.56(+2.36%) |
Jan 09, 2014 | 24.72 | 24.75 | 22.73 | 23.74 | 1,765,715 | +0.55(+2.37%) |
Jan 08, 2014 | 22.89 | 23.26 | 22.86 | 23.19 | 992,847 | +0.07(+0.30%) |
Jan 07, 2014 | 22.97 | 23.34 | 22.93 | 23.12 | 1,175,704 | +0.41(+1.81%) |
Jan 06, 2014 | 23.46 | 23.60 | 22.62 | 22.71 | 1,277,591 | -0.73(-3.11%) |
Jan 03, 2014 | 24.03 | 24.03 | 23.42 | 23.44 | 927,719 | -0.29(-1.22%) |
Jan 02, 2014 | 23.35 | 24.00 | 23.27 | 23.73 | 1,153,985 | -0.28(-1.17%) |
Dec 31, 2013 | 24.27 | 24.01 | 24.01 | 24.01 | 789,300 | -0.12(-0.50%) |
Dec 30, 2013 | 24.03 | 24.55 | 23.85 | 24.13 | 767,292 | -0.32(-1.31%) |
Dec 27, 2013 | 24.11 | 24.60 | 24.01 | 24.45 | 657,465 | +0.29(+1.20%) |
Dec 26, 2013 | 24.34 | 24.54 | 24.04 | 24.16 | 637,700 | -0.17(-0.70%) |
Dec 24, 2013 | 24.88 | 24.88 | 24.26 | 24.33 | 589,010 | -0.20(-0.82%) |
Dec 23, 2013 | 24.47 | 24.79 | 24.23 | 24.53 | 721,615 | +0.20(+0.82%) |
Dec 20, 2013 | 24.00 | 24.50 | 23.76 | 24.33 | 1,387,761 | +0.38(+1.59%) |
Dec 19, 2013 | 24.18 | 24.36 | 23.80 | 23.95 | 612,275 | -0.31(-1.28%) |
Dec 18, 2013 | 23.24 | 24.30 | 23.19 | 24.26 | 1,170,129 | +1.15(+4.98%) |
Dec 17, 2013 | 23.24 | 23.49 | 22.94 | 23.11 | 648,243 | -0.07(-0.30%) |
Dec 16, 2013 | 23.68 | 23.89 | 22.88 | 23.18 | 2,134,320 | +0.20(+0.87%) |
Dec 13, 2013 | 23.22 | 23.22 | 22.71 | 22.98 | 881,657 | -0.11(-0.48%) |
Dec 12, 2013 | 21.98 | 23.16 | 21.70 | 23.09 | 1,592,467 | +0.09(+0.39%) |
Dec 11, 2013 | 23.07 | 23.37 | 22.81 | 23.00 | 1,299,991 | -0.01(-0.04%) |
Dec 10, 2013 | 22.55 | 23.50 | 22.22 | 23.01 | 3,192,534 | +1.36(+6.28%) |
Dec 09, 2013 | 21.03 | 21.76 | 20.99 | 21.65 | 2,387,782 | +0.59(+2.80%) |
Dec 06, 2013 | 20.98 | 21.30 | 20.66 | 21.06 | 0 | +0.34(+1.64%) |
Dec 05, 2013 | 20.95 | 20.97 | 20.64 | 20.72 | 0 | -0.22(-1.05%) |
Dec 04, 2013 | 21.03 | 21.37 | 20.69 | 20.94 | 0 | -0.28(-1.32%) |
Dec 03, 2013 | 21.37 | 21.45 | 21.18 | 21.22 | 0 | -0.30(-1.39%) |