Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.34 | 22.96 | 22.16 | 22.69 | 353,162 | +0.23(+1.01%) |
Feb 27, 2014 | 22.14 | 22.68 | 22.10 | 22.46 | 252,705 | +0.16(+0.73%) |
Feb 26, 2014 | 22.05 | 22.52 | 21.94 | 22.30 | 238,057 | +0.15(+0.70%) |
Feb 25, 2014 | 22.16 | 22.31 | 22.06 | 22.14 | 191,017 | +0.02(+0.07%) |
Feb 24, 2014 | 21.69 | 22.19 | 21.57 | 22.13 | 153,199 | +0.56(+2.59%) |
Feb 21, 2014 | 21.73 | 21.73 | 21.48 | 21.57 | 190,856 | -0.09(-0.41%) |
Feb 20, 2014 | 21.56 | 21.84 | 21.55 | 21.66 | 122,304 | +0.11(+0.49%) |
Feb 19, 2014 | 21.81 | 22.07 | 21.53 | 21.55 | 153,762 | -0.36(-1.66%) |
Feb 18, 2014 | 21.80 | 21.95 | 21.61 | 21.92 | 451,634 | +0.17(+0.78%) |
Feb 14, 2014 | 21.73 | 21.75 | 21.75 | 21.75 | 256,458 | -0.01(-0.04%) |
Feb 13, 2014 | 21.37 | 21.96 | 21.34 | 21.76 | 225,931 | +0.23(+1.09%) |
Feb 12, 2014 | 21.76 | 21.87 | 21.46 | 21.52 | 292,199 | -0.18(-0.82%) |
Feb 11, 2014 | 21.47 | 21.86 | 21.33 | 21.70 | 139,935 | +0.18(+0.83%) |
Feb 10, 2014 | 21.73 | 21.87 | 21.43 | 21.52 | 274,812 | -0.26(-1.19%) |
Feb 07, 2014 | 21.99 | 22.67 | 21.68 | 21.78 | 228,828 | -0.12(-0.55%) |
Feb 06, 2014 | 21.80 | 22.13 | 21.59 | 21.90 | 493,496 | +0.09(+0.41%) |
Feb 05, 2014 | 22.21 | 22.36 | 21.12 | 21.81 | 946,524 | -1.57(-6.72%) |
Feb 04, 2014 | 23.42 | 24.31 | 22.24 | 23.38 | 284,799 | +0.03(+0.14%) |
Feb 03, 2014 | 24.29 | 24.40 | 22.87 | 23.35 | 359,782 | -0.92(-3.81%) |
Jan 31, 2014 | 24.19 | 24.43 | 24.09 | 24.28 | 257,627 | -0.31(-1.25%) |
Jan 30, 2014 | 24.63 | 24.75 | 24.38 | 24.58 | 191,142 | +0.15(+0.63%) |
Jan 29, 2014 | 24.26 | 24.66 | 24.11 | 24.43 | 206,566 | +0.04(+0.17%) |
Jan 28, 2014 | 24.44 | 24.70 | 24.32 | 24.39 | 219,816 | +0.04(+0.17%) |
Jan 27, 2014 | 24.81 | 25.13 | 24.35 | 24.35 | 208,684 | -0.46(-1.86%) |
Jan 24, 2014 | 25.57 | 25.85 | 24.60 | 24.81 | 604,289 | -0.92(-3.59%) |
Jan 23, 2014 | 25.81 | 25.95 | 25.52 | 25.73 | 554,970 | -0.19(-0.75%) |
Jan 22, 2014 | 25.58 | 26.02 | 25.58 | 25.93 | 471,994 | +0.44(+1.72%) |
Jan 21, 2014 | 25.41 | 25.56 | 25.33 | 25.49 | 213,524 | +0.32(+1.26%) |
Jan 17, 2014 | 25.01 | 25.18 | 25.18 | 25.18 | 424,921 | +0.09(+0.36%) |
Jan 16, 2014 | 24.77 | 25.22 | 24.75 | 25.09 | 725,760 | +0.32(+1.31%) |
Jan 15, 2014 | 24.02 | 24.79 | 24.02 | 24.76 | 336,739 | +0.75(+3.10%) |
Jan 14, 2014 | 23.84 | 24.22 | 23.67 | 24.02 | 234,853 | +0.18(+0.75%) |
Jan 13, 2014 | 24.17 | 24.34 | 23.77 | 23.84 | 229,446 | -0.41(-1.70%) |
Jan 10, 2014 | 23.81 | 24.31 | 23.70 | 24.25 | 186,168 | +0.51(+2.15%) |
Jan 09, 2014 | 23.62 | 23.88 | 23.42 | 23.74 | 206,182 | +0.22(+0.93%) |
Jan 08, 2014 | 23.42 | 23.90 | 23.26 | 23.52 | 522,740 | +0.03(+0.14%) |
Jan 07, 2014 | 23.28 | 23.59 | 23.25 | 23.49 | 332,844 | +0.36(+1.54%) |
Jan 06, 2014 | 23.68 | 23.73 | 23.09 | 23.13 | 158,339 | -0.51(-2.16%) |
Jan 03, 2014 | 23.66 | 23.88 | 23.51 | 23.64 | 90,993 | +0.00(+0.00%) |
Jan 02, 2014 | 23.68 | 23.94 | 23.51 | 23.64 | 92,229 | -0.18(-0.75%) |
Dec 31, 2013 | 23.87 | 23.82 | 23.82 | 23.82 | 118,232 | -0.02(-0.10%) |
Dec 30, 2013 | 23.96 | 24.15 | 23.79 | 23.85 | 158,305 | -0.15(-0.61%) |
Dec 27, 2013 | 24.04 | 24.05 | 23.81 | 23.99 | 164,852 | +0.05(+0.20%) |
Dec 26, 2013 | 23.98 | 24.13 | 23.80 | 23.94 | 188,484 | -0.03(-0.14%) |
Dec 24, 2013 | 23.90 | 24.07 | 23.90 | 23.98 | 69,918 | +0.07(+0.30%) |
Dec 23, 2013 | 23.76 | 23.98 | 23.55 | 23.90 | 129,431 | +0.16(+0.68%) |
Dec 20, 2013 | 23.62 | 23.91 | 23.50 | 23.74 | 527,847 | +0.09(+0.38%) |
Dec 19, 2013 | 23.84 | 24.08 | 23.59 | 23.65 | 129,143 | -0.22(-0.92%) |
Dec 18, 2013 | 23.31 | 23.93 | 23.31 | 23.87 | 192,109 | +0.57(+2.43%) |
Dec 17, 2013 | 23.59 | 23.85 | 23.30 | 23.30 | 207,765 | -0.33(-1.41%) |
Dec 16, 2013 | 23.41 | 23.71 | 23.24 | 23.64 | 224,807 | +0.40(+1.71%) |
Dec 13, 2013 | 23.35 | 23.42 | 23.06 | 23.24 | 124,015 | -0.11(-0.45%) |
Dec 12, 2013 | 23.47 | 23.60 | 23.28 | 23.34 | 141,338 | -0.11(-0.45%) |
Dec 11, 2013 | 23.56 | 23.71 | 23.41 | 23.45 | 207,958 | -0.05(-0.21%) |
Dec 10, 2013 | 23.53 | 23.81 | 23.44 | 23.50 | 419,466 | -0.01(-0.03%) |
Dec 09, 2013 | 23.53 | 23.54 | 23.20 | 23.51 | 173,067 | +0.03(+0.14%) |
Dec 06, 2013 | 23.30 | 23.59 | 23.25 | 23.47 | 0 | +0.45(+1.94%) |
Dec 05, 2013 | 23.24 | 23.24 | 22.83 | 23.03 | 0 | -0.21(-0.90%) |
Dec 04, 2013 | 23.11 | 23.47 | 22.82 | 23.24 | 0 | +0.11(+0.49%) |
Dec 03, 2013 | 23.15 | 23.34 | 22.92 | 23.12 | 393,855 | -0.04(-0.17%) |