Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.15 | 19.99 | 18.27 | 18.29 | 2,261,583 | -0.87(-4.54%) |
Feb 27, 2014 | 19.39 | 19.61 | 19.10 | 19.16 | 1,156,007 | -0.21(-1.08%) |
Feb 26, 2014 | 19.10 | 19.50 | 18.92 | 19.37 | 1,782,678 | +0.35(+1.84%) |
Feb 25, 2014 | 18.83 | 19.09 | 18.73 | 19.02 | 977,933 | +0.15(+0.79%) |
Feb 24, 2014 | 18.98 | 19.06 | 18.87 | 18.87 | 774,622 | -0.06(-0.32%) |
Feb 21, 2014 | 18.75 | 19.15 | 18.69 | 18.93 | 710,153 | +0.25(+1.34%) |
Feb 20, 2014 | 18.71 | 18.81 | 18.59 | 18.68 | 612,847 | -0.01(-0.05%) |
Feb 19, 2014 | 18.64 | 18.85 | 18.61 | 18.69 | 426,344 | -0.03(-0.16%) |
Feb 18, 2014 | 18.72 | 18.93 | 18.42 | 18.72 | 954,160 | +0.04(+0.21%) |
Feb 14, 2014 | 18.76 | 18.68 | 18.68 | 18.68 | 585,500 | -0.13(-0.69%) |
Feb 13, 2014 | 18.55 | 18.91 | 18.54 | 18.81 | 474,176 | +0.15(+0.80%) |
Feb 12, 2014 | 18.72 | 18.94 | 18.51 | 18.66 | 735,993 | -0.06(-0.32%) |
Feb 11, 2014 | 18.70 | 18.85 | 18.58 | 18.72 | 782,868 | +0.01(+0.05%) |
Feb 10, 2014 | 18.91 | 18.94 | 18.53 | 18.71 | 608,130 | -0.16(-0.85%) |
Feb 07, 2014 | 18.86 | 19.18 | 18.31 | 18.87 | 1,324,107 | +0.13(+0.69%) |
Feb 06, 2014 | 17.89 | 18.75 | 17.60 | 18.74 | 2,051,221 | +0.91(+5.10%) |
Feb 05, 2014 | 17.68 | 17.91 | 17.51 | 17.83 | 1,091,492 | +0.11(+0.62%) |
Feb 04, 2014 | 18.07 | 18.21 | 17.70 | 17.72 | 1,977,702 | -0.25(-1.39%) |
Feb 03, 2014 | 18.82 | 18.82 | 17.87 | 17.97 | 2,961,986 | -0.79(-4.21%) |
Jan 31, 2014 | 18.59 | 18.87 | 18.42 | 18.76 | 1,408,566 | -0.01(-0.05%) |
Jan 30, 2014 | 18.80 | 18.87 | 18.57 | 18.77 | 1,709,561 | +0.11(+0.59%) |
Jan 29, 2014 | 19.03 | 19.23 | 18.65 | 18.66 | 1,791,564 | -0.46(-2.41%) |
Jan 28, 2014 | 19.09 | 19.24 | 18.99 | 19.12 | 1,795,924 | -0.01(-0.05%) |
Jan 27, 2014 | 19.73 | 19.76 | 19.09 | 19.13 | 2,138,675 | -0.60(-3.04%) |
Jan 24, 2014 | 19.75 | 20.04 | 19.60 | 19.73 | 3,539,730 | -0.22(-1.10%) |
Jan 23, 2014 | 19.92 | 20.03 | 19.71 | 19.95 | 1,239,548 | -0.10(-0.50%) |
Jan 22, 2014 | 19.86 | 20.07 | 19.63 | 20.05 | 1,220,611 | +0.23(+1.16%) |
Jan 21, 2014 | 19.87 | 20.05 | 19.77 | 19.82 | 1,607,055 | +0.01(+0.05%) |
Jan 17, 2014 | 19.88 | 19.81 | 19.81 | 19.81 | 1,456,300 | -0.15(-0.75%) |
Jan 16, 2014 | 20.23 | 20.28 | 19.83 | 19.96 | 1,170,059 | -0.36(-1.77%) |
Jan 15, 2014 | 20.37 | 20.41 | 20.18 | 20.32 | 1,029,720 | -0.05(-0.25%) |
Jan 14, 2014 | 20.45 | 20.65 | 20.18 | 20.37 | 2,351,282 | +0.01(+0.05%) |
Jan 13, 2014 | 19.80 | 20.61 | 19.67 | 20.36 | 5,952,767 | -1.58(-7.20%) |
Jan 10, 2014 | 21.94 | 22.06 | 21.74 | 21.94 | 1,106,748 | +0.08(+0.37%) |
Jan 09, 2014 | 22.09 | 22.17 | 21.71 | 21.86 | 1,377,502 | -0.22(-1.00%) |
Jan 08, 2014 | 22.23 | 22.28 | 21.90 | 22.08 | 1,929,779 | -0.12(-0.54%) |
Jan 07, 2014 | 22.60 | 22.71 | 22.19 | 22.20 | 1,774,641 | -0.34(-1.51%) |
Jan 06, 2014 | 22.54 | 23.14 | 22.49 | 22.54 | 2,177,839 | -0.04(-0.18%) |
Jan 03, 2014 | 22.01 | 22.68 | 22.00 | 22.58 | 2,958,641 | +0.54(+2.45%) |
Jan 02, 2014 | 21.75 | 22.22 | 21.68 | 22.04 | 3,124,513 | +0.88(+4.16%) |
Dec 31, 2013 | 21.50 | 21.16 | 21.16 | 21.16 | 791,700 | -0.29(-1.35%) |
Dec 30, 2013 | 21.13 | 21.64 | 20.93 | 21.45 | 1,199,851 | +0.39(+1.85%) |
Dec 27, 2013 | 21.04 | 21.25 | 20.92 | 21.06 | 910,422 | +0.00(+0.00%) |
Dec 26, 2013 | 20.90 | 21.25 | 20.86 | 21.06 | 805,828 | +0.20(+0.96%) |
Dec 24, 2013 | 21.00 | 21.06 | 20.79 | 20.86 | 403,607 | -0.09(-0.43%) |
Dec 23, 2013 | 20.37 | 20.98 | 20.32 | 20.95 | 1,383,928 | +0.72(+3.56%) |
Dec 20, 2013 | 19.99 | 20.53 | 19.99 | 20.23 | 3,057,951 | +0.16(+0.80%) |
Dec 19, 2013 | 20.05 | 20.25 | 19.91 | 20.07 | 1,014,138 | -0.02(-0.10%) |
Dec 18, 2013 | 19.78 | 20.19 | 19.63 | 20.09 | 1,075,658 | +0.29(+1.46%) |
Dec 17, 2013 | 20.02 | 20.14 | 19.78 | 19.80 | 849,526 | -0.26(-1.30%) |
Dec 16, 2013 | 19.95 | 20.17 | 19.91 | 20.06 | 1,186,222 | +0.15(+0.75%) |
Dec 13, 2013 | 20.04 | 20.19 | 19.79 | 19.91 | 1,056,086 | +0.00(+0.00%) |
Dec 12, 2013 | 20.17 | 20.24 | 19.89 | 19.91 | 1,064,480 | -0.31(-1.53%) |
Dec 11, 2013 | 20.43 | 20.64 | 20.18 | 20.22 | 1,516,515 | -0.14(-0.69%) |
Dec 10, 2013 | 20.48 | 20.57 | 20.34 | 20.36 | 884,357 | -0.14(-0.68%) |
Dec 09, 2013 | 20.73 | 20.92 | 20.48 | 20.50 | 1,046,101 | -0.21(-1.01%) |
Dec 06, 2013 | 20.99 | 21.16 | 20.52 | 20.71 | 0 | -0.27(-1.29%) |
Dec 05, 2013 | 21.23 | 21.33 | 20.94 | 20.98 | 0 | -0.35(-1.64%) |
Dec 04, 2013 | 21.57 | 21.65 | 21.25 | 21.33 | 0 | -0.23(-1.07%) |
Dec 03, 2013 | 21.80 | 21.60 | 20.86 | 21.56 | 0 | +0.68(+3.26%) |