Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.97 | 22.26 | 21.96 | 22.16 | 536,294 | +0.19(+0.88%) |
Feb 27, 2014 | 22.10 | 22.32 | 21.89 | 21.96 | 379,503 | -0.09(-0.41%) |
Feb 26, 2014 | 21.55 | 22.12 | 21.51 | 22.05 | 673,625 | +0.57(+2.67%) |
Feb 25, 2014 | 21.85 | 21.85 | 21.44 | 21.48 | 541,488 | -0.36(-1.66%) |
Feb 24, 2014 | 21.69 | 21.90 | 21.45 | 21.84 | 718,951 | +0.39(+1.83%) |
Feb 21, 2014 | 21.71 | 21.81 | 21.44 | 21.45 | 524,336 | -0.26(-1.19%) |
Feb 20, 2014 | 21.66 | 21.76 | 21.58 | 21.71 | 804,517 | +0.12(+0.56%) |
Feb 19, 2014 | 21.91 | 21.91 | 21.53 | 21.59 | 705,001 | -0.40(-1.83%) |
Feb 18, 2014 | 22.62 | 22.66 | 21.88 | 21.99 | 1,019,877 | -0.60(-2.65%) |
Feb 14, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 756,323 | -0.11(-0.48%) |
Feb 13, 2014 | 22.64 | 22.77 | 22.50 | 22.69 | 480,082 | +0.01(+0.04%) |
Feb 12, 2014 | 22.67 | 22.77 | 22.45 | 22.69 | 763,250 | +0.06(+0.27%) |
Feb 11, 2014 | 22.36 | 22.72 | 22.24 | 22.62 | 676,962 | +0.31(+1.37%) |
Feb 10, 2014 | 22.62 | 22.62 | 22.27 | 22.32 | 461,218 | -0.24(-1.05%) |
Feb 07, 2014 | 22.30 | 22.69 | 22.19 | 22.56 | 1,185,237 | +0.49(+2.23%) |
Feb 06, 2014 | 22.75 | 22.75 | 21.80 | 22.06 | 1,938,798 | -0.57(-2.51%) |
Feb 05, 2014 | 22.49 | 22.84 | 22.11 | 22.63 | 773,925 | +0.21(+0.92%) |
Feb 04, 2014 | 22.59 | 22.66 | 22.28 | 22.43 | 533,688 | -0.03(-0.15%) |
Feb 03, 2014 | 23.05 | 23.14 | 22.35 | 22.46 | 886,097 | -0.51(-2.21%) |
Jan 31, 2014 | 22.83 | 23.19 | 22.31 | 22.97 | 809,604 | -0.18(-0.78%) |
Jan 30, 2014 | 22.58 | 23.17 | 22.56 | 23.15 | 670,443 | +0.68(+3.03%) |
Jan 29, 2014 | 22.57 | 22.73 | 22.43 | 22.47 | 490,786 | -0.06(-0.27%) |
Jan 28, 2014 | 22.27 | 22.60 | 22.14 | 22.53 | 366,253 | +0.27(+1.22%) |
Jan 27, 2014 | 22.42 | 22.45 | 22.13 | 22.26 | 500,182 | -0.10(-0.46%) |
Jan 24, 2014 | 22.84 | 22.86 | 22.26 | 22.36 | 401,178 | -0.51(-2.24%) |
Jan 23, 2014 | 23.03 | 23.03 | 22.72 | 22.87 | 434,496 | -0.22(-0.93%) |
Jan 22, 2014 | 23.52 | 23.56 | 23.04 | 23.09 | 327,666 | -0.38(-1.62%) |
Jan 21, 2014 | 23.57 | 23.70 | 23.37 | 23.47 | 289,110 | +0.02(+0.09%) |
Jan 17, 2014 | 23.37 | 23.45 | 23.45 | 23.45 | 1,134,021 | +0.11(+0.48%) |
Jan 16, 2014 | 23.25 | 23.46 | 23.18 | 23.34 | 496,403 | +0.12(+0.54%) |
Jan 15, 2014 | 23.27 | 23.63 | 23.19 | 23.21 | 772,370 | -0.06(-0.24%) |
Jan 14, 2014 | 23.39 | 23.41 | 23.24 | 23.27 | 573,144 | -0.18(-0.77%) |
Jan 13, 2014 | 22.93 | 23.70 | 22.90 | 23.45 | 647,095 | +0.54(+2.35%) |
Jan 10, 2014 | 22.57 | 22.93 | 22.43 | 22.91 | 904,843 | +0.27(+1.20%) |
Jan 09, 2014 | 22.81 | 22.87 | 22.57 | 22.64 | 360,585 | -0.16(-0.70%) |
Jan 08, 2014 | 22.62 | 22.83 | 22.41 | 22.80 | 773,273 | +0.22(+0.99%) |
Jan 07, 2014 | 22.76 | 22.95 | 22.50 | 22.57 | 533,799 | -0.21(-0.91%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.59 | 22.78 | 261,200 | -0.04(-0.19%) |
Jan 03, 2014 | 23.04 | 23.04 | 22.72 | 22.82 | 248,197 | -0.11(-0.49%) |
Jan 02, 2014 | 22.98 | 23.17 | 22.61 | 22.94 | 744,041 | -0.04(-0.19%) |
Dec 31, 2013 | 23.09 | 22.98 | 22.98 | 22.98 | 1,167,429 | -0.08(-0.36%) |
Dec 30, 2013 | 23.02 | 23.10 | 22.74 | 23.06 | 312,820 | +0.11(+0.47%) |
Dec 27, 2013 | 23.06 | 23.11 | 22.75 | 22.95 | 169,274 | -0.06(-0.28%) |
Dec 26, 2013 | 22.96 | 23.07 | 22.84 | 23.02 | 195,208 | +0.13(+0.58%) |
Dec 24, 2013 | 22.77 | 22.96 | 22.62 | 22.88 | 105,787 | +0.16(+0.70%) |
Dec 23, 2013 | 22.78 | 22.85 | 22.66 | 22.72 | 221,426 | +0.12(+0.53%) |
Dec 20, 2013 | 22.52 | 22.74 | 22.35 | 22.60 | 231,873 | +0.12(+0.52%) |
Dec 19, 2013 | 22.60 | 22.62 | 22.10 | 22.49 | 321,349 | -0.12(-0.53%) |
Dec 18, 2013 | 22.23 | 22.71 | 22.04 | 22.61 | 230,896 | +0.39(+1.77%) |
Dec 17, 2013 | 22.08 | 22.28 | 22.06 | 22.22 | 276,566 | +0.08(+0.35%) |
Dec 16, 2013 | 22.10 | 22.23 | 21.93 | 22.14 | 170,748 | +0.08(+0.35%) |
Dec 13, 2013 | 21.82 | 22.14 | 21.66 | 22.06 | 177,306 | +0.31(+1.43%) |
Dec 12, 2013 | 21.98 | 22.00 | 21.59 | 21.75 | 291,328 | -0.31(-1.41%) |
Dec 11, 2013 | 22.32 | 22.32 | 22.00 | 22.06 | 320,418 | -0.16(-0.72%) |
Dec 10, 2013 | 22.30 | 22.43 | 22.05 | 22.22 | 359,339 | -0.10(-0.46%) |
Dec 09, 2013 | 21.84 | 22.51 | 21.77 | 22.32 | 568,686 | +0.62(+2.84%) |
Dec 06, 2013 | 21.37 | 21.72 | 21.18 | 21.71 | 333,825 | +0.64(+3.02%) |
Dec 05, 2013 | 20.89 | 21.18 | 20.71 | 21.07 | 239,117 | +0.23(+1.12%) |
Dec 04, 2013 | 20.97 | 21.07 | 20.78 | 20.84 | 281,067 | -0.18(-0.86%) |
Dec 03, 2013 | 20.34 | 21.04 | 20.34 | 21.02 | 414,453 | +0.55(+2.67%) |