Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.68 | 21.19 | 20.66 | 20.75 | 291,392 | +0.11(+0.52%) |
Feb 27, 2014 | 20.56 | 20.78 | 20.53 | 20.64 | 114,912 | -0.05(-0.25%) |
Feb 26, 2014 | 20.54 | 20.93 | 20.53 | 20.69 | 104,664 | +0.12(+0.58%) |
Feb 25, 2014 | 20.79 | 20.93 | 20.53 | 20.58 | 142,958 | -0.28(-1.36%) |
Feb 24, 2014 | 20.71 | 21.11 | 20.64 | 20.86 | 221,968 | +0.16(+0.76%) |
Feb 21, 2014 | 20.91 | 20.97 | 20.64 | 20.70 | 253,995 | -0.08(-0.40%) |
Feb 20, 2014 | 20.55 | 20.98 | 20.40 | 20.79 | 213,337 | +0.26(+1.25%) |
Feb 19, 2014 | 20.56 | 20.84 | 20.45 | 20.53 | 196,395 | -0.15(-0.73%) |
Feb 18, 2014 | 20.47 | 20.79 | 20.40 | 20.68 | 202,514 | +0.22(+1.08%) |
Feb 14, 2014 | 20.33 | 20.46 | 20.46 | 20.46 | 229,536 | +0.17(+0.82%) |
Feb 13, 2014 | 19.89 | 20.45 | 19.83 | 20.29 | 182,613 | +0.26(+1.28%) |
Feb 12, 2014 | 20.09 | 20.28 | 19.85 | 20.04 | 145,502 | -0.10(-0.49%) |
Feb 11, 2014 | 19.81 | 20.34 | 19.72 | 20.13 | 184,946 | +0.29(+1.45%) |
Feb 10, 2014 | 19.70 | 19.91 | 19.59 | 19.85 | 155,152 | +0.09(+0.46%) |
Feb 07, 2014 | 19.72 | 19.91 | 19.54 | 19.76 | 195,057 | -0.00(-0.02%) |
Feb 06, 2014 | 19.73 | 20.03 | 19.61 | 19.76 | 157,217 | +0.08(+0.42%) |
Feb 05, 2014 | 19.56 | 19.86 | 19.30 | 19.68 | 251,013 | -0.02(-0.12%) |
Feb 04, 2014 | 19.55 | 19.87 | 19.55 | 19.70 | 254,957 | +0.17(+0.89%) |
Feb 03, 2014 | 19.77 | 20.44 | 19.42 | 19.53 | 509,507 | -0.36(-1.81%) |
Jan 31, 2014 | 19.47 | 20.06 | 19.30 | 19.89 | 540,730 | +0.03(+0.16%) |
Jan 30, 2014 | 19.68 | 20.05 | 19.58 | 19.85 | 128,550 | +0.35(+1.78%) |
Jan 29, 2014 | 19.74 | 19.82 | 19.44 | 19.51 | 288,722 | -0.48(-2.41%) |
Jan 28, 2014 | 20.15 | 20.18 | 19.92 | 19.99 | 227,823 | -0.14(-0.71%) |
Jan 27, 2014 | 20.27 | 20.41 | 20.13 | 20.13 | 290,536 | -0.04(-0.21%) |
Jan 24, 2014 | 20.52 | 20.52 | 20.15 | 20.17 | 228,504 | -0.45(-2.17%) |
Jan 23, 2014 | 20.86 | 20.87 | 20.53 | 20.62 | 233,640 | -0.27(-1.28%) |
Jan 22, 2014 | 20.98 | 21.06 | 20.77 | 20.89 | 235,714 | -0.03(-0.13%) |
Jan 21, 2014 | 20.87 | 21.02 | 20.76 | 20.91 | 210,522 | +0.09(+0.43%) |
Jan 17, 2014 | 20.90 | 20.82 | 20.82 | 20.82 | 359,238 | -0.01(-0.06%) |
Jan 16, 2014 | 21.03 | 21.23 | 20.78 | 20.84 | 286,954 | -0.14(-0.69%) |
Jan 15, 2014 | 21.22 | 21.26 | 20.94 | 20.98 | 204,954 | -0.24(-1.13%) |
Jan 14, 2014 | 21.16 | 21.33 | 20.38 | 21.22 | 260,050 | +0.06(+0.28%) |
Jan 13, 2014 | 21.60 | 21.78 | 20.99 | 21.16 | 329,542 | -0.56(-2.58%) |
Jan 10, 2014 | 21.66 | 22.00 | 21.56 | 21.72 | 176,580 | +0.14(+0.67%) |
Jan 09, 2014 | 22.01 | 22.01 | 21.44 | 21.58 | 311,182 | -0.31(-1.40%) |
Jan 08, 2014 | 22.18 | 22.35 | 21.76 | 21.88 | 282,892 | -0.38(-1.71%) |
Jan 07, 2014 | 22.47 | 22.47 | 22.20 | 22.26 | 154,044 | -0.07(-0.32%) |
Jan 06, 2014 | 22.77 | 22.77 | 22.31 | 22.33 | 219,230 | -0.35(-1.54%) |
Jan 03, 2014 | 22.44 | 22.74 | 22.05 | 22.68 | 313,588 | +0.18(+0.82%) |
Jan 02, 2014 | 23.50 | 23.57 | 22.03 | 22.50 | 318,870 | -1.11(-4.70%) |
Dec 31, 2013 | 23.70 | 23.61 | 23.61 | 23.61 | 349,543 | -0.05(-0.23%) |
Dec 30, 2013 | 23.71 | 24.04 | 23.53 | 23.66 | 261,205 | +0.05(+0.20%) |
Dec 27, 2013 | 23.67 | 23.75 | 23.52 | 23.61 | 223,049 | -0.14(-0.59%) |
Dec 26, 2013 | 23.81 | 24.04 | 23.64 | 23.76 | 186,712 | +0.09(+0.40%) |
Dec 24, 2013 | 23.50 | 24.01 | 23.38 | 23.66 | 237,023 | +0.11(+0.47%) |
Dec 23, 2013 | 22.32 | 23.58 | 22.31 | 23.55 | 358,195 | +1.38(+6.24%) |
Dec 20, 2013 | 21.00 | 22.22 | 21.00 | 22.17 | 501,620 | +1.26(+6.04%) |
Dec 19, 2013 | 21.37 | 21.40 | 20.84 | 20.91 | 186,523 | -0.55(-2.56%) |
Dec 18, 2013 | 21.29 | 21.54 | 21.01 | 21.45 | 180,935 | +0.22(+1.03%) |
Dec 17, 2013 | 21.38 | 21.52 | 21.06 | 21.24 | 213,902 | -0.21(-0.99%) |
Dec 16, 2013 | 21.58 | 21.67 | 21.26 | 21.45 | 216,318 | -0.03(-0.13%) |
Dec 13, 2013 | 21.45 | 21.67 | 21.33 | 21.47 | 157,149 | +0.08(+0.37%) |
Dec 12, 2013 | 21.36 | 21.56 | 21.34 | 21.40 | 138,230 | -0.02(-0.07%) |
Dec 11, 2013 | 21.51 | 21.72 | 21.37 | 21.41 | 152,582 | -0.08(-0.36%) |
Dec 10, 2013 | 21.92 | 21.92 | 21.44 | 21.49 | 170,390 | -0.50(-2.28%) |
Dec 09, 2013 | 21.98 | 22.09 | 21.73 | 21.99 | 178,593 | +0.00(+0.00%) |
Dec 06, 2013 | 21.73 | 22.16 | 21.35 | 21.99 | 0 | +0.46(+2.13%) |
Dec 05, 2013 | 21.56 | 21.79 | 21.44 | 21.53 | 0 | -0.05(-0.22%) |
Dec 04, 2013 | 21.59 | 21.90 | 21.40 | 21.58 | 0 | -0.10(-0.45%) |
Dec 03, 2013 | 21.50 | 21.79 | 21.46 | 21.68 | 0 | +0.11(+0.49%) |