Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,803 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,694 | +0.00(+0.00%) |
Feb 26, 2014 | 22.09 | 22.09 | 21.80 | 21.85 | 2,330,203 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,236 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,316 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,244 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,340 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,185 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,952 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,292 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,838 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.42 | 22.10 | 22.37 | 1,517,832 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,950 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,675 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,422 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,305 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,892 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,934 | +0.59(+2.81%) |
Feb 03, 2014 | 22.12 | 22.21 | 20.87 | 20.91 | 4,035,102 | -1.21(-5.48%) |
Jan 31, 2014 | 22.30 | 22.76 | 22.02 | 22.12 | 3,888,304 | -0.31(-1.39%) |
Jan 30, 2014 | 22.53 | 22.88 | 22.26 | 22.43 | 3,355,553 | +0.46(+2.09%) |
Jan 29, 2014 | 22.02 | 22.45 | 21.87 | 21.98 | 1,955,179 | -0.25(-1.11%) |
Jan 28, 2014 | 22.01 | 22.68 | 22.01 | 22.22 | 1,806,976 | +0.20(+0.92%) |
Jan 27, 2014 | 22.51 | 22.76 | 21.66 | 22.02 | 3,890,346 | -0.51(-2.28%) |
Jan 24, 2014 | 23.49 | 23.52 | 22.23 | 22.54 | 4,014,690 | -1.11(-4.70%) |
Jan 23, 2014 | 24.13 | 24.14 | 23.50 | 23.65 | 1,990,565 | -0.49(-2.02%) |
Jan 22, 2014 | 24.13 | 24.32 | 24.01 | 24.13 | 1,568,650 | +0.05(+0.23%) |
Jan 21, 2014 | 23.77 | 24.09 | 23.54 | 24.08 | 2,446,990 | +0.48(+2.02%) |
Jan 17, 2014 | 23.68 | 23.60 | 23.60 | 23.60 | 1,529,838 | -0.10(-0.43%) |
Jan 16, 2014 | 23.63 | 23.70 | 23.50 | 23.70 | 1,240,293 | +0.07(+0.31%) |
Jan 15, 2014 | 23.63 | 23.77 | 23.50 | 23.63 | 1,805,064 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.63 | 23.27 | 23.63 | 1,260,653 | +0.31(+1.34%) |
Jan 13, 2014 | 23.75 | 23.96 | 23.13 | 23.31 | 1,901,751 | -0.50(-2.08%) |
Jan 10, 2014 | 23.70 | 23.95 | 23.60 | 23.81 | 2,423,418 | +0.11(+0.46%) |
Jan 09, 2014 | 23.74 | 23.75 | 23.36 | 23.70 | 1,908,841 | +0.05(+0.19%) |
Jan 08, 2014 | 23.43 | 23.66 | 23.11 | 23.65 | 3,024,440 | +0.11(+0.47%) |
Jan 07, 2014 | 23.37 | 23.54 | 23.17 | 23.54 | 2,430,854 | +0.25(+1.06%) |
Jan 06, 2014 | 23.05 | 23.45 | 23.04 | 23.30 | 2,536,318 | +0.17(+0.75%) |
Jan 03, 2014 | 22.75 | 23.33 | 22.66 | 23.12 | 3,418,379 | +0.49(+2.15%) |
Jan 02, 2014 | 22.13 | 22.77 | 22.13 | 22.64 | 3,583,653 | +0.30(+1.36%) |
Dec 31, 2013 | 22.14 | 22.33 | 22.33 | 22.33 | 1,589,671 | +0.31(+1.42%) |
Dec 30, 2013 | 22.25 | 22.25 | 22.02 | 22.02 | 1,459,785 | -0.14(-0.62%) |
Dec 27, 2013 | 22.42 | 22.52 | 22.11 | 22.16 | 1,186,585 | -0.26(-1.15%) |
Dec 26, 2013 | 22.62 | 22.62 | 22.25 | 22.42 | 1,777,662 | -0.01(-0.04%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.23 | 22.42 | 619,215 | +0.08(+0.37%) |
Dec 23, 2013 | 22.73 | 22.76 | 22.17 | 22.34 | 1,698,958 | -0.11(-0.49%) |
Dec 20, 2013 | 22.20 | 22.51 | 22.02 | 22.45 | 2,497,759 | +0.45(+2.04%) |
Dec 19, 2013 | 22.38 | 22.75 | 21.96 | 22.00 | 3,946,966 | -0.50(-2.24%) |
Dec 18, 2013 | 22.74 | 22.89 | 22.03 | 22.51 | 11,468,433 | -0.24(-1.05%) |
Dec 17, 2013 | 22.08 | 22.81 | 21.74 | 22.75 | 16,305,814 | -0.27(-1.16%) |
Dec 16, 2013 | 23.15 | 23.74 | 22.86 | 23.01 | 2,862,308 | +0.09(+0.40%) |
Dec 13, 2013 | 22.51 | 23.08 | 22.41 | 22.92 | 1,944,293 | +0.67(+3.01%) |
Dec 12, 2013 | 22.17 | 22.40 | 22.09 | 22.25 | 1,497,262 | +0.05(+0.21%) |
Dec 11, 2013 | 22.80 | 23.00 | 22.07 | 22.20 | 1,992,087 | -0.50(-2.18%) |
Dec 10, 2013 | 22.02 | 22.77 | 21.95 | 22.70 | 2,397,384 | +0.68(+3.08%) |
Dec 09, 2013 | 21.49 | 22.02 | 21.38 | 22.02 | 1,864,865 | +0.71(+3.31%) |
Dec 06, 2013 | 21.42 | 21.63 | 21.20 | 21.31 | 1,188,864 | +0.14(+0.65%) |
Dec 05, 2013 | 21.33 | 21.49 | 21.11 | 21.18 | 1,204,069 | -0.33(-1.54%) |
Dec 04, 2013 | 21.75 | 21.87 | 21.33 | 21.51 | 874,503 | -0.33(-1.51%) |
Dec 03, 2013 | 21.92 | 21.96 | 21.63 | 21.84 | 1,645,795 | -0.10(-0.46%) |