Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.17 | 24.07 | 22.86 | 23.67 | 708,217 | +0.58(+2.49%) |
Feb 27, 2014 | 23.42 | 23.55 | 22.74 | 23.10 | 538,090 | -0.42(-1.78%) |
Feb 26, 2014 | 23.08 | 24.16 | 23.08 | 23.52 | 720,581 | +0.38(+1.65%) |
Feb 25, 2014 | 23.12 | 23.27 | 22.29 | 23.13 | 823,813 | -0.03(-0.13%) |
Feb 24, 2014 | 22.49 | 24.12 | 22.34 | 23.16 | 942,963 | +0.82(+3.67%) |
Feb 21, 2014 | 22.21 | 22.71 | 21.80 | 22.34 | 788,604 | +0.25(+1.15%) |
Feb 20, 2014 | 21.77 | 23.41 | 21.77 | 22.09 | 1,237,386 | +0.27(+1.25%) |
Feb 19, 2014 | 21.80 | 22.17 | 21.50 | 21.82 | 893,777 | -0.15(-0.67%) |
Feb 18, 2014 | 21.41 | 22.73 | 21.27 | 21.96 | 939,794 | +0.71(+3.35%) |
Feb 14, 2014 | 21.63 | 21.25 | 21.25 | 21.25 | 825,317 | -0.36(-1.67%) |
Feb 13, 2014 | 21.05 | 21.95 | 20.65 | 21.61 | 1,483,093 | +1.00(+4.83%) |
Feb 12, 2014 | 19.31 | 20.85 | 19.31 | 20.62 | 1,140,745 | +1.39(+7.20%) |
Feb 11, 2014 | 19.00 | 19.42 | 18.81 | 19.23 | 465,867 | +0.26(+1.39%) |
Feb 10, 2014 | 19.51 | 19.51 | 18.84 | 18.97 | 470,389 | -0.55(-2.80%) |
Feb 07, 2014 | 19.01 | 19.92 | 19.01 | 19.51 | 816,396 | +0.58(+3.04%) |
Feb 06, 2014 | 18.50 | 19.42 | 18.50 | 18.94 | 814,233 | +0.52(+2.81%) |
Feb 05, 2014 | 18.59 | 18.62 | 17.86 | 18.42 | 569,660 | -0.25(-1.36%) |
Feb 04, 2014 | 18.34 | 19.03 | 18.34 | 18.68 | 520,154 | +0.55(+3.01%) |
Feb 03, 2014 | 18.94 | 19.09 | 17.51 | 18.13 | 696,525 | -0.84(-4.42%) |
Jan 31, 2014 | 18.97 | 19.37 | 18.74 | 18.97 | 552,601 | -0.64(-3.28%) |
Jan 30, 2014 | 18.96 | 19.75 | 18.88 | 19.61 | 669,652 | +0.87(+4.63%) |
Jan 29, 2014 | 18.52 | 19.01 | 18.34 | 18.74 | 613,870 | +0.16(+0.84%) |
Jan 28, 2014 | 18.14 | 18.68 | 18.06 | 18.59 | 510,949 | +0.46(+2.53%) |
Jan 27, 2014 | 19.03 | 19.03 | 17.89 | 18.13 | 608,900 | -0.88(-4.62%) |
Jan 24, 2014 | 19.27 | 19.50 | 18.75 | 19.01 | 574,175 | -0.44(-2.26%) |
Jan 23, 2014 | 20.18 | 20.43 | 19.37 | 19.45 | 439,266 | -0.71(-3.53%) |
Jan 22, 2014 | 19.19 | 20.21 | 19.12 | 20.16 | 682,409 | +1.06(+5.57%) |
Jan 21, 2014 | 18.74 | 19.22 | 18.60 | 19.10 | 486,739 | +0.46(+2.46%) |
Jan 17, 2014 | 19.30 | 18.64 | 18.64 | 18.64 | 345,991 | -0.60(-3.10%) |
Jan 16, 2014 | 18.85 | 19.42 | 18.70 | 19.23 | 400,729 | +0.29(+1.55%) |
Jan 15, 2014 | 19.11 | 19.31 | 18.86 | 18.94 | 312,408 | -0.18(-0.92%) |
Jan 14, 2014 | 18.66 | 19.12 | 18.53 | 19.11 | 356,931 | +0.60(+3.21%) |
Jan 13, 2014 | 19.53 | 19.73 | 18.43 | 18.52 | 824,198 | -1.21(-6.13%) |
Jan 10, 2014 | 18.92 | 19.82 | 18.42 | 19.73 | 936,414 | +0.81(+4.28%) |
Jan 09, 2014 | 18.73 | 20.36 | 18.70 | 18.92 | 2,171,383 | +0.44(+2.38%) |
Jan 08, 2014 | 18.55 | 18.74 | 18.37 | 18.48 | 847,543 | -0.09(-0.47%) |
Jan 07, 2014 | 18.69 | 18.97 | 18.39 | 18.57 | 601,019 | -0.08(-0.42%) |
Jan 06, 2014 | 18.57 | 18.79 | 18.22 | 18.65 | 758,778 | +0.21(+1.16%) |
Jan 03, 2014 | 18.20 | 18.61 | 18.05 | 18.43 | 638,576 | +0.23(+1.29%) |
Jan 02, 2014 | 18.12 | 18.43 | 17.94 | 18.20 | 921,949 | +0.01(+0.05%) |
Dec 31, 2013 | 18.59 | 18.19 | 18.19 | 18.19 | 1,171,309 | -0.40(-2.15%) |
Dec 30, 2013 | 19.12 | 19.38 | 18.53 | 18.59 | 758,294 | -0.53(-2.76%) |
Dec 27, 2013 | 18.83 | 19.20 | 18.52 | 19.11 | 366,976 | +0.40(+2.14%) |
Dec 26, 2013 | 18.96 | 19.17 | 18.50 | 18.71 | 435,901 | -0.21(-1.13%) |
Dec 24, 2013 | 18.65 | 18.98 | 18.59 | 18.93 | 174,019 | +0.23(+1.25%) |
Dec 23, 2013 | 19.46 | 19.54 | 18.63 | 18.70 | 696,780 | -0.65(-3.38%) |
Dec 20, 2013 | 18.56 | 19.62 | 18.56 | 19.35 | 1,475,871 | +0.84(+4.53%) |
Dec 19, 2013 | 18.49 | 18.69 | 18.26 | 18.51 | 533,570 | +0.06(+0.32%) |
Dec 18, 2013 | 18.22 | 18.57 | 18.11 | 18.45 | 1,229,665 | +0.23(+1.29%) |
Dec 17, 2013 | 18.05 | 18.34 | 17.26 | 18.22 | 1,512,567 | +0.23(+1.30%) |
Dec 16, 2013 | 18.23 | 18.44 | 17.78 | 17.98 | 979,323 | -0.23(-1.29%) |
Dec 13, 2013 | 18.65 | 18.76 | 17.96 | 18.22 | 1,144,474 | -0.30(-1.63%) |
Dec 12, 2013 | 19.03 | 19.36 | 18.25 | 18.52 | 1,137,171 | -0.77(-4.00%) |
Dec 11, 2013 | 19.90 | 19.91 | 19.12 | 19.29 | 728,380 | -0.55(-2.75%) |
Dec 10, 2013 | 20.27 | 20.49 | 19.51 | 19.84 | 833,595 | -0.48(-2.35%) |
Dec 09, 2013 | 21.27 | 21.27 | 20.00 | 20.32 | 1,302,409 | -0.05(-0.24%) |
Dec 06, 2013 | 22.07 | 22.10 | 20.17 | 20.36 | 1,847,118 | -1.47(-6.75%) |
Dec 05, 2013 | 21.76 | 22.15 | 21.53 | 21.84 | 577,205 | +0.07(+0.31%) |
Dec 04, 2013 | 21.52 | 21.93 | 21.35 | 21.77 | 702,500 | +0.13(+0.59%) |
Dec 03, 2013 | 21.31 | 21.99 | 21.05 | 21.64 | 791,059 | +0.52(+2.45%) |