Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.45 | 20.74 | 20.35 | 20.40 | 822,808 | -0.01(-0.03%) |
Feb 27, 2014 | 20.33 | 20.44 | 20.19 | 20.40 | 769,551 | +0.01(+0.06%) |
Feb 26, 2014 | 20.61 | 20.80 | 20.31 | 20.39 | 824,654 | -0.06(-0.28%) |
Feb 25, 2014 | 20.61 | 20.62 | 20.36 | 20.45 | 417,384 | -0.20(-0.95%) |
Feb 24, 2014 | 20.79 | 20.87 | 20.55 | 20.64 | 453,519 | -0.01(-0.06%) |
Feb 21, 2014 | 20.46 | 20.73 | 20.44 | 20.65 | 392,385 | +0.13(+0.65%) |
Feb 20, 2014 | 20.46 | 20.66 | 20.45 | 20.52 | 395,521 | +0.02(+0.08%) |
Feb 19, 2014 | 20.48 | 20.63 | 20.41 | 20.50 | 442,451 | -0.05(-0.25%) |
Feb 18, 2014 | 20.51 | 20.64 | 20.42 | 20.56 | 401,931 | +0.14(+0.68%) |
Feb 14, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 444,010 | +0.24(+1.17%) |
Feb 13, 2014 | 19.55 | 20.31 | 19.47 | 20.18 | 704,918 | +0.48(+2.46%) |
Feb 12, 2014 | 19.57 | 19.89 | 19.55 | 19.70 | 526,403 | +0.22(+1.13%) |
Feb 11, 2014 | 19.37 | 19.59 | 19.26 | 19.48 | 421,598 | +0.14(+0.75%) |
Feb 10, 2014 | 19.41 | 19.45 | 19.15 | 19.33 | 400,472 | -0.08(-0.42%) |
Feb 07, 2014 | 19.38 | 19.50 | 19.25 | 19.41 | 371,936 | +0.18(+0.96%) |
Feb 06, 2014 | 18.81 | 19.35 | 18.70 | 19.23 | 849,496 | +0.46(+2.43%) |
Feb 05, 2014 | 18.40 | 18.82 | 18.29 | 18.77 | 688,961 | +0.33(+1.82%) |
Feb 04, 2014 | 18.45 | 18.65 | 18.38 | 18.44 | 503,610 | +0.01(+0.06%) |
Feb 03, 2014 | 19.10 | 19.15 | 18.33 | 18.43 | 779,090 | -0.59(-3.13%) |
Jan 31, 2014 | 18.78 | 19.09 | 18.71 | 19.02 | 565,754 | -0.07(-0.39%) |
Jan 30, 2014 | 18.93 | 19.14 | 18.86 | 19.09 | 681,271 | +0.30(+1.60%) |
Jan 29, 2014 | 18.93 | 18.97 | 18.71 | 18.79 | 578,109 | -0.28(-1.48%) |
Jan 28, 2014 | 18.82 | 19.16 | 18.82 | 19.08 | 495,344 | +0.25(+1.35%) |
Jan 27, 2014 | 19.29 | 19.38 | 18.81 | 18.82 | 921,579 | -0.39(-2.04%) |
Jan 24, 2014 | 19.85 | 19.90 | 19.15 | 19.22 | 619,349 | -0.74(-3.73%) |
Jan 23, 2014 | 20.04 | 20.15 | 19.89 | 19.96 | 492,349 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.33 | 20.08 | 20.13 | 300,006 | -0.09(-0.43%) |
Jan 21, 2014 | 20.24 | 20.34 | 20.20 | 20.21 | 328,755 | +0.01(+0.03%) |
Jan 17, 2014 | 20.24 | 20.21 | 20.21 | 20.21 | 328,807 | -0.08(-0.40%) |
Jan 16, 2014 | 20.15 | 20.32 | 19.97 | 20.29 | 3,946,575 | +0.14(+0.72%) |
Jan 15, 2014 | 19.85 | 20.22 | 19.72 | 20.15 | 356,199 | +0.29(+1.48%) |
Jan 14, 2014 | 20.03 | 20.09 | 19.76 | 19.85 | 397,156 | -0.23(-1.12%) |
Jan 13, 2014 | 20.19 | 20.34 | 19.97 | 20.08 | 818,289 | -0.13(-0.66%) |
Jan 10, 2014 | 20.06 | 20.29 | 19.93 | 20.21 | 540,768 | +0.00(+0.00%) |
Jan 09, 2014 | 19.98 | 20.32 | 19.80 | 20.21 | 594,356 | +0.25(+1.24%) |
Jan 08, 2014 | 19.59 | 19.97 | 19.53 | 19.96 | 678,752 | +0.37(+1.89%) |
Jan 07, 2014 | 19.87 | 19.90 | 19.59 | 19.59 | 603,082 | -0.30(-1.51%) |
Jan 06, 2014 | 20.01 | 20.01 | 19.76 | 19.89 | 383,313 | -0.14(-0.69%) |
Jan 03, 2014 | 20.08 | 20.14 | 19.98 | 20.03 | 323,228 | +0.04(+0.20%) |
Jan 02, 2014 | 20.35 | 20.39 | 19.87 | 19.99 | 429,110 | -0.40(-1.98%) |
Dec 31, 2013 | 20.43 | 20.39 | 20.39 | 20.39 | 239,589 | -0.02(-0.08%) |
Dec 30, 2013 | 20.35 | 20.43 | 20.26 | 20.41 | 303,233 | +0.03(+0.17%) |
Dec 27, 2013 | 20.26 | 20.49 | 20.21 | 20.38 | 396,533 | +0.15(+0.74%) |
Dec 26, 2013 | 20.28 | 20.28 | 20.18 | 20.23 | 142,986 | -0.05(-0.23%) |
Dec 24, 2013 | 20.12 | 20.34 | 20.12 | 20.27 | 163,135 | +0.15(+0.75%) |
Dec 23, 2013 | 20.24 | 20.26 | 20.08 | 20.12 | 319,722 | +0.05(+0.23%) |
Dec 20, 2013 | 20.06 | 20.22 | 20.01 | 20.08 | 539,115 | +0.07(+0.35%) |
Dec 19, 2013 | 19.66 | 20.07 | 19.60 | 20.01 | 407,608 | +0.34(+1.73%) |
Dec 18, 2013 | 19.52 | 19.86 | 19.46 | 19.67 | 589,320 | +0.14(+0.71%) |
Dec 17, 2013 | 19.73 | 19.76 | 19.51 | 19.53 | 3,680,164 | -0.16(-0.82%) |
Dec 16, 2013 | 19.59 | 19.96 | 19.59 | 19.69 | 633,870 | +0.16(+0.83%) |
Dec 13, 2013 | 19.45 | 19.61 | 19.31 | 19.53 | 325,068 | +0.10(+0.51%) |
Dec 12, 2013 | 19.60 | 19.64 | 19.37 | 19.43 | 551,285 | -0.14(-0.71%) |
Dec 11, 2013 | 20.07 | 20.12 | 19.55 | 19.57 | 606,507 | -0.39(-1.94%) |
Dec 10, 2013 | 20.01 | 20.03 | 19.87 | 19.96 | 241,936 | -0.03(-0.14%) |
Dec 09, 2013 | 20.02 | 20.20 | 19.97 | 19.98 | 395,226 | -0.02(-0.09%) |
Dec 06, 2013 | 19.83 | 20.08 | 19.81 | 20.00 | 393,948 | +0.29(+1.49%) |
Dec 05, 2013 | 19.67 | 19.93 | 19.66 | 19.71 | 780,821 | -0.03(-0.15%) |
Dec 04, 2013 | 19.86 | 19.93 | 19.54 | 19.74 | 738,852 | -0.20(-1.01%) |
Dec 03, 2013 | 20.17 | 20.24 | 19.76 | 19.94 | 646,017 | -0.31(-1.51%) |