Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.04 | 21.10 | 20.81 | 20.83 | 50,593 | -0.16(-0.76%) |
Feb 27, 2014 | 20.98 | 21.15 | 20.91 | 20.99 | 117,798 | -0.06(-0.29%) |
Feb 26, 2014 | 21.25 | 21.31 | 20.83 | 21.05 | 184,547 | -0.50(-2.31%) |
Feb 25, 2014 | 21.46 | 21.70 | 21.45 | 21.55 | 67,678 | -0.14(-0.65%) |
Feb 24, 2014 | 21.71 | 21.83 | 21.52 | 21.69 | 127,365 | +0.17(+0.79%) |
Feb 21, 2014 | 21.49 | 21.65 | 21.38 | 21.52 | 121,520 | -0.03(-0.14%) |
Feb 20, 2014 | 21.35 | 21.61 | 21.32 | 21.55 | 136,792 | +0.41(+1.96%) |
Feb 19, 2014 | 21.57 | 21.60 | 21.10 | 21.14 | 295,486 | -0.53(-2.46%) |
Feb 18, 2014 | 21.48 | 21.67 | 21.32 | 21.67 | 250,551 | +0.48(+2.27%) |
Feb 14, 2014 | 20.89 | 21.19 | 21.19 | 21.19 | 256,300 | +0.96(+4.75%) |
Feb 13, 2014 | 19.95 | 20.26 | 19.95 | 20.23 | 82,036 | +0.32(+1.61%) |
Feb 12, 2014 | 19.99 | 20.12 | 19.91 | 19.91 | 92,263 | -0.02(-0.13%) |
Feb 11, 2014 | 19.81 | 20.00 | 19.76 | 19.93 | 140,082 | +0.15(+0.78%) |
Feb 10, 2014 | 19.89 | 19.99 | 19.77 | 19.78 | 56,198 | +0.01(+0.05%) |
Feb 07, 2014 | 19.58 | 19.78 | 19.55 | 19.77 | 59,194 | +0.09(+0.48%) |
Feb 06, 2014 | 19.75 | 19.77 | 19.60 | 19.68 | 58,703 | +0.10(+0.49%) |
Feb 05, 2014 | 19.64 | 19.69 | 19.48 | 19.58 | 671,871 | +0.35(+1.82%) |
Feb 04, 2014 | 19.09 | 19.25 | 19.07 | 19.23 | 74,304 | +0.13(+0.68%) |
Feb 03, 2014 | 19.09 | 19.35 | 19.06 | 19.10 | 131,560 | +0.18(+0.95%) |
Jan 31, 2014 | 19.09 | 19.12 | 18.86 | 18.92 | 120,919 | +0.00(+0.00%) |
Jan 30, 2014 | 18.90 | 19.00 | 18.86 | 18.92 | 200,323 | -0.60(-3.07%) |
Jan 29, 2014 | 19.64 | 19.64 | 19.26 | 19.52 | 95,089 | +0.21(+1.09%) |
Jan 28, 2014 | 19.49 | 19.49 | 19.20 | 19.31 | 114,376 | -0.05(-0.26%) |
Jan 27, 2014 | 19.57 | 19.62 | 19.31 | 19.36 | 73,484 | -0.26(-1.33%) |
Jan 24, 2014 | 19.86 | 19.92 | 19.47 | 19.62 | 135,483 | -0.13(-0.66%) |
Jan 23, 2014 | 19.97 | 20.03 | 19.72 | 19.75 | 116,312 | +0.25(+1.28%) |
Jan 22, 2014 | 19.59 | 19.64 | 19.50 | 19.50 | 66,174 | -0.14(-0.71%) |
Jan 21, 2014 | 19.57 | 19.67 | 19.50 | 19.64 | 128,946 | -0.37(-1.85%) |
Jan 17, 2014 | 19.93 | 20.01 | 20.01 | 20.01 | 78,100 | +0.20(+1.01%) |
Jan 16, 2014 | 19.88 | 19.90 | 19.79 | 19.81 | 137,817 | -0.08(-0.40%) |
Jan 15, 2014 | 19.92 | 19.95 | 19.73 | 19.89 | 68,892 | -0.03(-0.15%) |
Jan 14, 2014 | 20.09 | 20.33 | 19.89 | 19.92 | 110,304 | -0.24(-1.19%) |
Jan 13, 2014 | 19.80 | 20.18 | 19.77 | 20.16 | 126,532 | +0.30(+1.51%) |
Jan 10, 2014 | 19.87 | 19.98 | 19.75 | 19.86 | 106,925 | +0.56(+2.90%) |
Jan 09, 2014 | 19.24 | 19.45 | 19.15 | 19.30 | 53,959 | +0.00(+0.00%) |
Jan 08, 2014 | 19.16 | 19.35 | 19.08 | 19.30 | 83,934 | -0.31(-1.58%) |
Jan 07, 2014 | 19.46 | 19.63 | 19.40 | 19.61 | 78,609 | -0.31(-1.56%) |
Jan 06, 2014 | 19.90 | 20.08 | 19.81 | 19.92 | 117,208 | +0.00(+0.00%) |
Jan 03, 2014 | 19.86 | 19.97 | 19.82 | 19.92 | 61,617 | +0.20(+1.01%) |
Jan 02, 2014 | 19.85 | 19.94 | 19.70 | 19.72 | 126,903 | +0.52(+2.71%) |
Dec 31, 2013 | 18.74 | 19.20 | 19.20 | 19.20 | 431,600 | -0.15(-0.78%) |
Dec 30, 2013 | 19.41 | 19.50 | 19.22 | 19.35 | 257,822 | -0.42(-2.12%) |
Dec 27, 2013 | 19.76 | 19.82 | 19.74 | 19.77 | 165,472 | +0.27(+1.38%) |
Dec 26, 2013 | 19.73 | 19.73 | 19.50 | 19.50 | 107,268 | +0.25(+1.30%) |
Dec 24, 2013 | 19.21 | 19.30 | 19.15 | 19.25 | 80,488 | +0.07(+0.36%) |
Dec 23, 2013 | 19.18 | 19.26 | 19.12 | 19.18 | 205,539 | +0.09(+0.47%) |
Dec 20, 2013 | 19.02 | 19.26 | 18.95 | 19.09 | 204,456 | +0.14(+0.74%) |
Dec 19, 2013 | 19.00 | 19.03 | 18.90 | 18.95 | 215,278 | -0.47(-2.42%) |
Dec 18, 2013 | 19.73 | 20.00 | 19.42 | 19.42 | 174,682 | -0.21(-1.07%) |
Dec 17, 2013 | 19.63 | 19.85 | 19.56 | 19.63 | 160,711 | -0.06(-0.30%) |
Dec 16, 2013 | 19.44 | 20.03 | 19.39 | 19.69 | 131,698 | +0.27(+1.37%) |
Dec 13, 2013 | 19.39 | 19.48 | 19.32 | 19.42 | 104,138 | +0.14(+0.75%) |
Dec 12, 2013 | 19.32 | 19.33 | 19.20 | 19.28 | 113,069 | -0.76(-3.79%) |
Dec 11, 2013 | 20.16 | 20.20 | 20.00 | 20.04 | 129,703 | -0.12(-0.60%) |
Dec 10, 2013 | 20.15 | 20.16 | 20.00 | 20.16 | 131,594 | +0.55(+2.80%) |
Dec 09, 2013 | 19.46 | 19.71 | 19.43 | 19.61 | 107,388 | +0.35(+1.82%) |
Dec 06, 2013 | 19.29 | 19.38 | 19.16 | 19.26 | 142,229 | +0.10(+0.52%) |
Dec 05, 2013 | 19.09 | 19.47 | 19.04 | 19.16 | 81,171 | -0.29(-1.49%) |
Dec 04, 2013 | 19.02 | 19.62 | 19.02 | 19.45 | 143,672 | +0.58(+3.07%) |
Dec 03, 2013 | 18.82 | 18.96 | 18.75 | 18.87 | 225,087 | -0.05(-0.26%) |