Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.14 | 23.27 | 22.82 | 23.03 | 5,807,227 | -0.12(-0.52%) |
Feb 27, 2014 | 23.22 | 23.81 | 23.04 | 23.15 | 6,502,251 | -0.03(-0.15%) |
Feb 26, 2014 | 23.07 | 23.29 | 22.85 | 23.18 | 6,757,620 | -0.12(-0.51%) |
Feb 25, 2014 | 23.58 | 23.75 | 23.29 | 23.30 | 5,763,213 | -0.32(-1.38%) |
Feb 24, 2014 | 23.88 | 23.89 | 23.52 | 23.63 | 4,773,491 | +0.03(+0.11%) |
Feb 21, 2014 | 23.64 | 23.92 | 23.26 | 23.60 | 8,248,649 | -0.03(-0.14%) |
Feb 20, 2014 | 22.80 | 23.72 | 22.72 | 23.63 | 7,883,985 | +0.87(+3.83%) |
Feb 19, 2014 | 23.35 | 23.66 | 22.71 | 22.76 | 7,767,142 | -0.91(-3.86%) |
Feb 18, 2014 | 23.83 | 23.84 | 23.22 | 23.68 | 7,135,064 | +0.12(+0.51%) |
Feb 14, 2014 | 23.65 | 23.56 | 23.56 | 23.56 | 11,930,313 | +0.49(+2.11%) |
Feb 13, 2014 | 21.88 | 23.09 | 21.77 | 23.07 | 11,453,440 | +0.80(+3.61%) |
Feb 12, 2014 | 22.94 | 23.00 | 22.15 | 22.27 | 8,702,235 | -0.61(-2.65%) |
Feb 11, 2014 | 22.51 | 23.00 | 22.40 | 22.87 | 11,477,207 | +0.69(+3.10%) |
Feb 10, 2014 | 22.18 | 22.60 | 22.05 | 22.18 | 9,081,088 | +0.43(+2.00%) |
Feb 07, 2014 | 21.25 | 21.82 | 21.18 | 21.75 | 9,850,047 | +0.60(+2.82%) |
Feb 06, 2014 | 21.21 | 21.33 | 20.91 | 21.15 | 4,552,750 | +0.03(+0.12%) |
Feb 05, 2014 | 21.62 | 21.79 | 21.12 | 21.13 | 9,691,283 | -0.26(-1.23%) |
Feb 04, 2014 | 20.93 | 21.42 | 20.84 | 21.39 | 9,473,806 | +0.32(+1.49%) |
Feb 03, 2014 | 21.50 | 21.80 | 21.05 | 21.08 | 11,167,739 | -0.12(-0.56%) |
Jan 31, 2014 | 20.81 | 21.34 | 20.75 | 21.20 | 14,473,947 | +0.64(+3.11%) |
Jan 30, 2014 | 20.33 | 20.74 | 20.17 | 20.56 | 11,641,222 | -0.50(-2.39%) |
Jan 29, 2014 | 20.70 | 21.10 | 20.45 | 21.06 | 12,916,419 | +0.75(+3.69%) |
Jan 28, 2014 | 19.83 | 20.41 | 19.67 | 20.31 | 8,005,375 | +0.49(+2.45%) |
Jan 27, 2014 | 20.33 | 20.39 | 19.80 | 19.83 | 7,115,135 | -0.66(-3.20%) |
Jan 24, 2014 | 20.76 | 20.92 | 19.90 | 20.48 | 11,975,102 | -0.01(-0.04%) |
Jan 23, 2014 | 20.05 | 20.58 | 20.01 | 20.49 | 10,918,382 | +0.79(+4.02%) |
Jan 22, 2014 | 19.95 | 20.05 | 19.64 | 19.70 | 8,209,170 | -0.41(-2.03%) |
Jan 21, 2014 | 19.66 | 20.36 | 19.49 | 20.11 | 11,452,609 | +0.37(+1.90%) |
Jan 17, 2014 | 19.24 | 19.73 | 19.73 | 19.73 | 12,281,376 | +0.73(+3.85%) |
Jan 16, 2014 | 19.04 | 19.10 | 18.77 | 19.00 | 6,355,607 | +0.11(+0.59%) |
Jan 15, 2014 | 18.94 | 19.06 | 18.63 | 18.89 | 10,659,802 | -0.05(-0.27%) |
Jan 14, 2014 | 19.60 | 19.60 | 18.91 | 18.94 | 10,333,191 | -0.64(-3.28%) |
Jan 13, 2014 | 19.49 | 19.60 | 18.93 | 19.58 | 16,899,720 | -0.08(-0.39%) |
Jan 10, 2014 | 19.34 | 19.88 | 19.26 | 19.66 | 10,711,549 | +0.66(+3.48%) |
Jan 09, 2014 | 18.74 | 19.39 | 18.57 | 19.00 | 12,151,122 | +0.24(+1.27%) |
Jan 08, 2014 | 18.78 | 18.96 | 18.58 | 18.76 | 10,850,440 | -0.25(-1.34%) |
Jan 07, 2014 | 18.81 | 19.02 | 18.61 | 19.02 | 9,331,328 | +0.00(+0.00%) |
Jan 06, 2014 | 19.05 | 19.25 | 18.87 | 19.02 | 8,433,221 | +0.12(+0.63%) |
Jan 03, 2014 | 19.30 | 19.30 | 18.85 | 18.90 | 7,803,078 | -0.28(-1.46%) |
Jan 02, 2014 | 18.78 | 19.38 | 18.74 | 19.18 | 13,356,401 | +0.81(+4.38%) |
Dec 31, 2013 | 17.63 | 18.37 | 18.37 | 18.37 | 13,496,178 | +0.64(+3.63%) |
Dec 30, 2013 | 18.21 | 18.21 | 17.69 | 17.73 | 8,075,233 | -0.58(-3.15%) |
Dec 27, 2013 | 18.31 | 18.44 | 18.12 | 18.30 | 5,762,524 | +0.08(+0.42%) |
Dec 26, 2013 | 18.48 | 18.70 | 18.09 | 18.23 | 6,438,185 | -0.06(-0.32%) |
Dec 24, 2013 | 17.70 | 18.29 | 17.68 | 18.29 | 5,711,415 | +0.54(+3.06%) |
Dec 23, 2013 | 17.78 | 17.79 | 17.58 | 17.74 | 8,920,930 | +0.01(+0.05%) |
Dec 20, 2013 | 17.70 | 17.86 | 17.52 | 17.74 | 14,751,848 | +0.07(+0.38%) |
Dec 19, 2013 | 17.53 | 17.82 | 17.41 | 17.67 | 11,935,869 | -0.25(-1.42%) |
Dec 18, 2013 | 18.11 | 18.60 | 17.86 | 17.92 | 16,148,133 | -0.12(-0.66%) |
Dec 17, 2013 | 18.00 | 18.21 | 17.88 | 18.04 | 7,402,728 | -0.10(-0.56%) |
Dec 16, 2013 | 17.96 | 18.25 | 17.74 | 18.14 | 9,333,122 | +0.29(+1.61%) |
Dec 13, 2013 | 18.05 | 18.19 | 17.80 | 17.85 | 7,548,012 | -0.06(-0.33%) |
Dec 12, 2013 | 17.65 | 18.04 | 17.44 | 17.91 | 8,858,760 | -0.07(-0.38%) |
Dec 11, 2013 | 18.46 | 18.61 | 17.96 | 17.98 | 9,224,596 | -0.45(-2.44%) |
Dec 10, 2013 | 18.33 | 18.71 | 18.31 | 18.43 | 11,628,753 | +0.66(+3.69%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.65 | 17.78 | 8,011,824 | +0.01(+0.05%) |
Dec 06, 2013 | 17.78 | 18.05 | 17.71 | 17.77 | 9,469,915 | +0.18(+1.01%) |
Dec 05, 2013 | 17.81 | 17.93 | 17.54 | 17.59 | 9,128,411 | -0.54(-2.98%) |
Dec 04, 2013 | 17.83 | 18.25 | 17.57 | 18.13 | 12,368,131 | +0.48(+2.72%) |
Dec 03, 2013 | 18.01 | 18.17 | 17.50 | 17.65 | 12,411,289 | -0.37(-2.06%) |