Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.16 | 22.33 | 22.05 | 22.21 | 4,278,066 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,516,117 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.96 | 22.03 | 3,590,716 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,550 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,702,131 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,442 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,352 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,720 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,242,132 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.90 | 21.90 | 21.90 | 2,490,841 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,832,256 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,069,198 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,656,100 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,901,086 | +0.06(+0.30%) |
Feb 07, 2014 | 21.17 | 21.39 | 21.12 | 21.37 | 3,348,299 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,537,108 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.76 | 5,241,343 | -0.04(-0.19%) |
Feb 04, 2014 | 20.71 | 20.86 | 20.65 | 20.80 | 4,099,924 | +0.19(+0.93%) |
Feb 03, 2014 | 21.10 | 21.15 | 20.57 | 20.61 | 6,397,742 | -0.50(-2.35%) |
Jan 31, 2014 | 20.98 | 21.24 | 20.95 | 21.11 | 3,520,078 | -0.09(-0.45%) |
Jan 30, 2014 | 21.13 | 21.27 | 21.09 | 21.20 | 3,441,175 | +0.29(+1.38%) |
Jan 29, 2014 | 20.97 | 21.06 | 20.86 | 20.91 | 4,372,514 | -0.24(-1.15%) |
Jan 28, 2014 | 21.08 | 21.18 | 21.03 | 21.16 | 3,575,040 | +0.10(+0.47%) |
Jan 27, 2014 | 21.24 | 21.27 | 20.93 | 21.06 | 6,244,641 | -0.15(-0.70%) |
Jan 24, 2014 | 21.55 | 21.57 | 21.20 | 21.20 | 4,688,775 | -0.47(-2.16%) |
Jan 23, 2014 | 21.77 | 21.77 | 21.56 | 21.67 | 3,870,717 | -0.19(-0.85%) |
Jan 22, 2014 | 21.86 | 21.87 | 21.79 | 21.86 | 1,672,560 | +0.05(+0.24%) |
Jan 21, 2014 | 21.84 | 21.87 | 21.66 | 21.80 | 2,013,839 | +0.11(+0.49%) |
Jan 17, 2014 | 21.76 | 21.70 | 21.70 | 21.70 | 3,159,758 | -0.09(-0.39%) |
Jan 16, 2014 | 21.77 | 21.80 | 21.72 | 21.79 | 1,533,745 | -0.02(-0.09%) |
Jan 15, 2014 | 21.69 | 21.83 | 21.72 | 21.80 | 2,292,563 | +0.12(+0.54%) |
Jan 14, 2014 | 21.46 | 21.70 | 21.43 | 21.69 | 1,920,890 | +0.29(+1.36%) |
Jan 13, 2014 | 21.66 | 21.72 | 21.35 | 21.40 | 3,081,082 | -0.30(-1.38%) |
Jan 10, 2014 | 21.69 | 21.72 | 21.56 | 21.70 | 2,937,653 | +0.07(+0.32%) |
Jan 09, 2014 | 21.69 | 21.72 | 21.55 | 21.63 | 2,393,569 | -0.02(-0.07%) |
Jan 08, 2014 | 21.60 | 21.68 | 21.55 | 21.64 | 3,087,153 | +0.04(+0.18%) |
Jan 07, 2014 | 21.54 | 21.63 | 21.52 | 21.60 | 2,904,747 | +0.17(+0.77%) |
Jan 06, 2014 | 21.58 | 21.58 | 21.40 | 21.44 | 13,726,110 | -0.07(-0.34%) |
Jan 03, 2014 | 21.61 | 21.63 | 21.50 | 21.51 | 6,900,556 | -0.05(-0.23%) |
Jan 02, 2014 | 21.68 | 21.68 | 21.49 | 21.56 | 9,914,297 | -0.18(-0.84%) |
Dec 31, 2013 | 21.67 | 21.75 | 21.75 | 21.75 | 2,475,855 | +0.10(+0.47%) |
Dec 30, 2013 | 21.66 | 21.67 | 21.61 | 21.64 | 1,412,445 | -0.00(-0.02%) |
Dec 27, 2013 | 21.73 | 21.74 | 21.64 | 21.65 | 1,559,157 | -0.04(-0.19%) |
Dec 26, 2013 | 21.64 | 21.70 | 21.61 | 21.69 | 1,401,610 | +0.10(+0.46%) |
Dec 24, 2013 | 21.56 | 21.59 | 21.54 | 21.59 | 758,682 | +0.04(+0.17%) |
Dec 23, 2013 | 21.55 | 21.55 | 21.48 | 21.55 | 2,473,448 | +0.12(+0.57%) |
Dec 20, 2013 | 21.32 | 21.48 | 21.31 | 21.43 | 3,702,360 | +0.15(+0.70%) |
Dec 19, 2013 | 21.24 | 21.31 | 21.20 | 21.28 | 2,668,676 | -0.02(-0.08%) |
Dec 18, 2013 | 20.99 | 21.31 | 20.77 | 21.30 | 2,389,802 | +0.35(+1.67%) |
Dec 17, 2013 | 21.02 | 21.02 | 20.89 | 20.95 | 1,688,128 | -0.05(-0.23%) |
Dec 16, 2013 | 20.97 | 21.08 | 20.96 | 21.00 | 1,242,620 | +0.12(+0.58%) |
Dec 13, 2013 | 20.96 | 20.96 | 20.84 | 20.88 | 1,761,275 | +0.00(+0.01%) |
Dec 12, 2013 | 20.96 | 20.98 | 20.84 | 20.87 | 1,777,734 | -0.09(-0.43%) |
Dec 11, 2013 | 21.20 | 21.21 | 20.94 | 20.96 | 1,660,605 | -0.21(-0.99%) |
Dec 10, 2013 | 21.19 | 21.24 | 21.15 | 21.18 | 2,904,900 | -0.07(-0.34%) |
Dec 09, 2013 | 21.28 | 21.28 | 21.22 | 21.25 | 1,411,028 | +0.04(+0.19%) |
Dec 06, 2013 | 21.18 | 21.23 | 21.11 | 21.21 | 2,418,716 | +0.23(+1.08%) |
Dec 05, 2013 | 21.02 | 21.06 | 20.96 | 20.98 | 2,548,578 | -0.05(-0.25%) |
Dec 04, 2013 | 20.96 | 21.10 | 20.87 | 21.03 | 2,073,204 | -0.01(-0.03%) |
Dec 03, 2013 | 21.05 | 21.10 | 20.97 | 21.04 | 3,732,965 | -0.07(-0.32%) |