Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.77 | 21.96 | 21.56 | 21.93 | 4,273,958 | +0.17(+0.76%) |
Feb 27, 2014 | 21.74 | 21.90 | 21.49 | 21.77 | 2,636,312 | -0.03(-0.13%) |
Feb 26, 2014 | 22.11 | 22.20 | 21.71 | 21.80 | 2,198,014 | -0.21(-0.98%) |
Feb 25, 2014 | 22.20 | 22.21 | 21.88 | 22.01 | 2,012,140 | -0.16(-0.70%) |
Feb 24, 2014 | 21.71 | 22.42 | 21.71 | 22.17 | 3,799,814 | +0.33(+1.52%) |
Feb 21, 2014 | 22.26 | 22.30 | 21.81 | 21.84 | 3,916,350 | -0.35(-1.58%) |
Feb 20, 2014 | 21.89 | 22.24 | 21.66 | 22.19 | 2,981,274 | +0.22(+1.02%) |
Feb 19, 2014 | 21.92 | 22.44 | 21.78 | 21.96 | 6,880,252 | -0.03(-0.13%) |
Feb 18, 2014 | 21.26 | 22.01 | 21.25 | 21.99 | 5,317,060 | +0.70(+3.30%) |
Feb 14, 2014 | 21.30 | 21.29 | 21.29 | 21.29 | 5,017,462 | +0.02(+0.09%) |
Feb 13, 2014 | 20.63 | 21.30 | 20.54 | 21.27 | 4,508,988 | +0.48(+2.30%) |
Feb 12, 2014 | 20.57 | 20.85 | 20.40 | 20.79 | 2,625,739 | +0.25(+1.24%) |
Feb 11, 2014 | 20.15 | 20.59 | 20.15 | 20.54 | 4,484,490 | +0.40(+1.99%) |
Feb 10, 2014 | 19.85 | 20.26 | 19.72 | 20.14 | 5,535,037 | +0.35(+1.78%) |
Feb 07, 2014 | 19.37 | 20.05 | 19.32 | 19.79 | 5,946,810 | +0.50(+2.58%) |
Feb 06, 2014 | 18.79 | 19.34 | 18.76 | 19.29 | 2,995,715 | +0.52(+2.76%) |
Feb 05, 2014 | 18.88 | 19.02 | 18.41 | 18.77 | 4,423,077 | -0.16(-0.83%) |
Feb 04, 2014 | 18.73 | 19.31 | 18.63 | 18.93 | 4,172,175 | +0.34(+1.84%) |
Feb 03, 2014 | 19.55 | 19.64 | 18.52 | 18.59 | 4,757,706 | -0.96(-4.90%) |
Jan 31, 2014 | 19.52 | 19.68 | 19.32 | 19.54 | 3,163,140 | -0.32(-1.62%) |
Jan 30, 2014 | 19.60 | 19.90 | 19.51 | 19.86 | 2,973,487 | +0.44(+2.26%) |
Jan 29, 2014 | 19.77 | 19.77 | 19.35 | 19.43 | 5,235,609 | -0.46(-2.31%) |
Jan 28, 2014 | 19.75 | 19.98 | 19.61 | 19.88 | 4,380,969 | +0.29(+1.50%) |
Jan 27, 2014 | 20.79 | 20.81 | 19.58 | 19.59 | 7,691,915 | -0.88(-4.29%) |
Jan 24, 2014 | 20.82 | 21.08 | 19.70 | 20.47 | 10,325,172 | -0.07(-0.33%) |
Jan 23, 2014 | 20.87 | 20.96 | 20.05 | 20.54 | 6,768,457 | -0.46(-2.19%) |
Jan 22, 2014 | 20.87 | 21.06 | 20.82 | 21.00 | 3,676,639 | +0.18(+0.84%) |
Jan 21, 2014 | 20.70 | 21.07 | 20.63 | 20.82 | 4,544,450 | +0.30(+1.47%) |
Jan 17, 2014 | 20.79 | 20.52 | 20.52 | 20.52 | 3,126,220 | -0.26(-1.27%) |
Jan 16, 2014 | 20.56 | 20.96 | 20.55 | 20.78 | 2,701,867 | +0.10(+0.47%) |
Jan 15, 2014 | 20.45 | 20.71 | 20.45 | 20.68 | 2,885,397 | +0.23(+1.15%) |
Jan 14, 2014 | 20.17 | 20.48 | 20.02 | 20.45 | 2,522,876 | +0.39(+1.95%) |
Jan 13, 2014 | 20.37 | 20.48 | 20.01 | 20.06 | 2,659,560 | -0.35(-1.72%) |
Jan 10, 2014 | 20.50 | 20.60 | 20.27 | 20.41 | 2,722,260 | -0.03(-0.14%) |
Jan 09, 2014 | 20.42 | 20.58 | 20.30 | 20.44 | 2,605,813 | +0.22(+1.11%) |
Jan 08, 2014 | 20.18 | 20.34 | 20.07 | 20.22 | 3,753,330 | +0.02(+0.12%) |
Jan 07, 2014 | 19.90 | 20.26 | 19.82 | 20.19 | 4,083,310 | +0.41(+2.05%) |
Jan 06, 2014 | 19.84 | 20.07 | 19.71 | 19.79 | 4,944,225 | -0.03(-0.15%) |
Jan 03, 2014 | 19.39 | 19.86 | 19.36 | 19.82 | 3,442,378 | +0.48(+2.47%) |
Jan 02, 2014 | 19.24 | 19.39 | 19.11 | 19.34 | 3,190,259 | +0.17(+0.87%) |
Dec 31, 2013 | 18.95 | 19.17 | 19.17 | 19.17 | 1,857,230 | +0.26(+1.39%) |
Dec 30, 2013 | 18.99 | 18.99 | 18.81 | 18.91 | 1,554,440 | -0.08(-0.41%) |
Dec 27, 2013 | 18.99 | 19.11 | 18.94 | 18.99 | 1,934,183 | -0.01(-0.05%) |
Dec 26, 2013 | 18.99 | 19.08 | 18.94 | 19.00 | 1,648,801 | +0.05(+0.26%) |
Dec 24, 2013 | 19.05 | 19.07 | 18.83 | 18.95 | 1,031,306 | -0.07(-0.36%) |
Dec 23, 2013 | 18.96 | 19.03 | 18.88 | 19.02 | 2,121,109 | +0.14(+0.72%) |
Dec 20, 2013 | 18.98 | 19.03 | 18.76 | 18.88 | 3,808,946 | +0.01(+0.05%) |
Dec 19, 2013 | 18.63 | 18.90 | 18.58 | 18.87 | 4,632,578 | +0.19(+0.99%) |
Dec 18, 2013 | 18.30 | 18.70 | 18.15 | 18.68 | 5,523,416 | +0.48(+2.63%) |
Dec 17, 2013 | 18.20 | 18.26 | 17.99 | 18.20 | 2,100,937 | +0.00(+0.03%) |
Dec 16, 2013 | 18.16 | 18.30 | 18.03 | 18.20 | 2,866,680 | +0.11(+0.62%) |
Dec 13, 2013 | 18.04 | 18.20 | 17.96 | 18.09 | 1,320,300 | +0.13(+0.71%) |
Dec 12, 2013 | 18.01 | 18.11 | 17.84 | 17.96 | 2,701,498 | -0.07(-0.38%) |
Dec 11, 2013 | 18.25 | 18.29 | 17.94 | 18.03 | 2,215,557 | -0.21(-1.18%) |
Dec 10, 2013 | 17.82 | 18.30 | 17.77 | 18.24 | 3,799,530 | +0.47(+2.64%) |
Dec 09, 2013 | 17.93 | 17.96 | 17.67 | 17.78 | 2,416,692 | -0.07(-0.38%) |
Dec 06, 2013 | 17.78 | 17.90 | 17.60 | 17.84 | 0 | +0.24(+1.39%) |
Dec 05, 2013 | 17.57 | 17.69 | 17.40 | 17.60 | 0 | -0.02(-0.11%) |
Dec 04, 2013 | 17.65 | 17.79 | 17.32 | 17.62 | 0 | -0.06(-0.33%) |
Dec 03, 2013 | 17.57 | 17.80 | 17.61 | 17.68 | 3,806,248 | +0.01(+0.05%) |