Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.06 | 22.28 | 21.77 | 22.00 | 465,613 | -0.14(-0.61%) |
Feb 27, 2014 | 21.86 | 22.16 | 21.76 | 22.13 | 554,654 | +0.17(+0.79%) |
Feb 26, 2014 | 21.66 | 22.03 | 21.60 | 21.96 | 963,821 | +0.31(+1.43%) |
Feb 25, 2014 | 21.59 | 21.69 | 21.47 | 21.65 | 495,345 | +0.11(+0.49%) |
Feb 24, 2014 | 21.64 | 21.73 | 21.39 | 21.54 | 850,220 | -0.05(-0.22%) |
Feb 21, 2014 | 21.79 | 21.79 | 21.44 | 21.59 | 828,677 | -0.18(-0.84%) |
Feb 20, 2014 | 21.72 | 21.83 | 21.45 | 21.77 | 1,219,555 | +0.06(+0.27%) |
Feb 19, 2014 | 22.10 | 22.93 | 21.70 | 21.72 | 3,166,896 | +0.57(+2.70%) |
Feb 18, 2014 | 21.24 | 21.45 | 20.98 | 21.14 | 1,181,917 | -0.14(-0.64%) |
Feb 14, 2014 | 21.29 | 21.28 | 21.28 | 21.28 | 751,271 | -0.04(-0.18%) |
Feb 13, 2014 | 20.87 | 21.34 | 20.78 | 21.32 | 657,569 | +0.33(+1.57%) |
Feb 12, 2014 | 21.04 | 21.25 | 20.85 | 20.99 | 727,048 | +0.01(+0.05%) |
Feb 11, 2014 | 20.96 | 21.22 | 20.77 | 20.98 | 635,467 | -0.05(-0.23%) |
Feb 10, 2014 | 20.48 | 21.04 | 20.41 | 21.03 | 755,345 | +0.52(+2.55%) |
Feb 07, 2014 | 20.51 | 20.58 | 20.26 | 20.51 | 703,800 | +0.14(+0.66%) |
Feb 06, 2014 | 19.68 | 20.43 | 19.60 | 20.37 | 986,093 | +0.79(+4.05%) |
Feb 05, 2014 | 19.42 | 19.58 | 19.20 | 19.58 | 345,341 | +0.10(+0.50%) |
Feb 04, 2014 | 19.42 | 19.58 | 19.30 | 19.48 | 455,691 | +0.14(+0.70%) |
Feb 03, 2014 | 19.68 | 19.84 | 19.23 | 19.35 | 679,472 | -0.34(-1.72%) |
Jan 31, 2014 | 19.68 | 19.84 | 19.45 | 19.68 | 535,396 | -0.38(-1.88%) |
Jan 30, 2014 | 19.73 | 20.08 | 19.68 | 20.06 | 563,285 | +0.62(+3.18%) |
Jan 29, 2014 | 19.45 | 19.70 | 19.02 | 19.44 | 440,877 | -0.18(-0.94%) |
Jan 28, 2014 | 19.36 | 19.82 | 19.11 | 19.63 | 1,050,738 | +0.47(+2.47%) |
Jan 27, 2014 | 19.35 | 19.36 | 18.72 | 19.15 | 482,823 | -0.15(-0.75%) |
Jan 24, 2014 | 19.82 | 19.87 | 19.02 | 19.30 | 820,660 | -0.75(-3.76%) |
Jan 23, 2014 | 20.21 | 20.36 | 19.93 | 20.05 | 555,269 | -0.32(-1.57%) |
Jan 22, 2014 | 20.43 | 20.60 | 20.27 | 20.37 | 639,167 | -0.01(-0.05%) |
Jan 21, 2014 | 20.49 | 20.64 | 20.38 | 20.38 | 523,957 | -0.04(-0.19%) |
Jan 17, 2014 | 20.48 | 20.42 | 20.42 | 20.42 | 533,033 | -0.01(-0.05%) |
Jan 16, 2014 | 20.07 | 20.71 | 20.02 | 20.43 | 880,500 | +0.37(+1.83%) |
Jan 15, 2014 | 19.41 | 20.07 | 19.47 | 20.06 | 744,369 | +0.65(+3.34%) |
Jan 14, 2014 | 19.09 | 19.41 | 18.89 | 19.41 | 543,326 | +0.41(+2.14%) |
Jan 13, 2014 | 19.29 | 19.39 | 18.90 | 19.01 | 614,738 | -0.31(-1.60%) |
Jan 10, 2014 | 19.30 | 19.46 | 19.14 | 19.32 | 979,314 | +0.02(+0.10%) |
Jan 09, 2014 | 19.35 | 19.49 | 19.13 | 19.30 | 501,043 | +0.03(+0.15%) |
Jan 08, 2014 | 19.20 | 19.31 | 19.04 | 19.27 | 613,379 | +0.07(+0.35%) |
Jan 07, 2014 | 18.47 | 19.28 | 18.47 | 19.20 | 869,467 | +0.75(+4.09%) |
Jan 06, 2014 | 18.79 | 18.94 | 18.44 | 18.45 | 2,187,818 | -0.32(-1.70%) |
Jan 03, 2014 | 18.55 | 18.91 | 18.45 | 18.77 | 906,873 | -0.11(-0.56%) |
Jan 02, 2014 | 19.03 | 19.03 | 18.73 | 18.87 | 609,210 | -0.25(-1.32%) |
Dec 31, 2013 | 19.22 | 19.12 | 19.12 | 19.12 | 431,306 | -0.09(-0.45%) |
Dec 30, 2013 | 19.49 | 19.56 | 19.07 | 19.21 | 449,387 | -0.22(-1.14%) |
Dec 27, 2013 | 19.09 | 19.45 | 18.76 | 19.43 | 1,100,677 | +0.39(+2.03%) |
Dec 26, 2013 | 19.13 | 19.29 | 19.02 | 19.05 | 248,910 | -0.08(-0.40%) |
Dec 24, 2013 | 19.05 | 19.23 | 18.99 | 19.12 | 141,357 | +0.03(+0.15%) |
Dec 23, 2013 | 19.30 | 19.30 | 18.99 | 19.09 | 543,633 | -0.06(-0.30%) |
Dec 20, 2013 | 18.57 | 19.21 | 18.43 | 19.15 | 1,746,653 | +0.56(+3.02%) |
Dec 19, 2013 | 18.61 | 18.87 | 18.53 | 18.59 | 749,177 | -0.03(-0.16%) |
Dec 18, 2013 | 18.06 | 18.67 | 17.80 | 18.62 | 709,222 | +0.59(+3.27%) |
Dec 17, 2013 | 18.08 | 18.12 | 17.60 | 18.03 | 1,180,172 | -0.07(-0.37%) |
Dec 16, 2013 | 18.06 | 18.18 | 18.00 | 18.10 | 560,513 | +0.10(+0.54%) |
Dec 13, 2013 | 18.11 | 18.18 | 17.86 | 18.00 | 594,549 | -0.07(-0.37%) |
Dec 12, 2013 | 18.21 | 18.22 | 18.03 | 18.07 | 475,670 | -0.17(-0.95%) |
Dec 11, 2013 | 18.52 | 18.52 | 18.15 | 18.24 | 711,426 | -0.17(-0.95%) |
Dec 10, 2013 | 18.63 | 18.65 | 18.37 | 18.42 | 706,685 | -0.20(-1.09%) |
Dec 09, 2013 | 18.34 | 18.71 | 18.34 | 18.62 | 801,120 | +0.25(+1.37%) |
Dec 06, 2013 | 18.22 | 18.39 | 18.00 | 18.37 | 0 | +0.29(+1.61%) |
Dec 05, 2013 | 17.97 | 18.13 | 17.83 | 18.08 | 0 | +0.09(+0.48%) |
Dec 04, 2013 | 18.31 | 18.43 | 17.66 | 17.99 | 0 | -0.42(-2.26%) |
Dec 03, 2013 | 18.59 | 18.66 | 18.32 | 18.41 | 675,943 | -0.25(-1.35%) |