Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.17 | 22.33 | 22.05 | 22.21 | 4,277,616 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,515,852 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.97 | 22.03 | 3,590,338 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,179 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,701,636 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,207 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,066 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,384 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,241,685 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.91 | 21.91 | 21.91 | 2,490,579 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,831,958 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,068,770 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,655,716 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,900,886 | +0.06(+0.30%) |
Feb 07, 2014 | 21.18 | 21.39 | 21.12 | 21.38 | 3,347,946 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,536,735 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.77 | 5,240,791 | -0.04(-0.19%) |
Feb 04, 2014 | 20.72 | 20.86 | 20.66 | 20.81 | 4,099,493 | +0.19(+0.93%) |
Feb 03, 2014 | 21.10 | 21.15 | 20.58 | 20.61 | 6,397,069 | -0.50(-2.35%) |
Jan 31, 2014 | 20.98 | 21.24 | 20.95 | 21.11 | 3,519,708 | -0.09(-0.45%) |
Jan 30, 2014 | 21.13 | 21.27 | 21.09 | 21.20 | 3,440,813 | +0.29(+1.38%) |
Jan 29, 2014 | 20.97 | 21.07 | 20.86 | 20.92 | 4,372,054 | -0.24(-1.15%) |
Jan 28, 2014 | 21.08 | 21.18 | 21.03 | 21.16 | 3,574,664 | +0.10(+0.47%) |
Jan 27, 2014 | 21.24 | 21.27 | 20.94 | 21.06 | 6,243,984 | -0.15(-0.70%) |
Jan 24, 2014 | 21.55 | 21.57 | 21.20 | 21.21 | 4,688,282 | -0.47(-2.16%) |
Jan 23, 2014 | 21.77 | 21.77 | 21.56 | 21.68 | 3,870,310 | -0.18(-0.85%) |
Jan 22, 2014 | 21.86 | 21.88 | 21.79 | 21.86 | 1,672,384 | +0.05(+0.24%) |
Jan 21, 2014 | 21.84 | 21.87 | 21.66 | 21.81 | 2,013,627 | +0.11(+0.49%) |
Jan 17, 2014 | 21.76 | 21.70 | 21.70 | 21.70 | 3,159,425 | -0.09(-0.39%) |
Jan 16, 2014 | 21.77 | 21.80 | 21.72 | 21.79 | 1,533,583 | -0.02(-0.09%) |
Jan 15, 2014 | 21.69 | 21.83 | 21.73 | 21.81 | 2,292,322 | +0.12(+0.54%) |
Jan 14, 2014 | 21.46 | 21.70 | 21.44 | 21.69 | 1,920,688 | +0.29(+1.36%) |
Jan 13, 2014 | 21.66 | 21.72 | 21.35 | 21.40 | 3,080,757 | -0.30(-1.38%) |
Jan 10, 2014 | 21.69 | 21.72 | 21.57 | 21.70 | 2,937,344 | +0.07(+0.32%) |
Jan 09, 2014 | 21.69 | 21.73 | 21.55 | 21.63 | 2,393,317 | -0.02(-0.07%) |
Jan 08, 2014 | 21.61 | 21.68 | 21.55 | 21.65 | 3,086,828 | +0.04(+0.18%) |
Jan 07, 2014 | 21.54 | 21.64 | 21.53 | 21.61 | 2,904,442 | +0.17(+0.77%) |
Jan 06, 2014 | 21.58 | 21.58 | 21.40 | 21.44 | 13,724,666 | -0.07(-0.34%) |
Jan 03, 2014 | 21.61 | 21.63 | 21.50 | 21.51 | 6,899,830 | -0.05(-0.23%) |
Jan 02, 2014 | 21.68 | 21.68 | 21.49 | 21.56 | 9,913,254 | -0.18(-0.84%) |
Dec 31, 2013 | 21.67 | 21.75 | 21.75 | 21.75 | 2,475,594 | +0.10(+0.47%) |
Dec 30, 2013 | 21.66 | 21.67 | 21.61 | 21.65 | 1,412,296 | -0.00(-0.02%) |
Dec 27, 2013 | 21.73 | 21.74 | 21.64 | 21.65 | 1,558,993 | -0.04(-0.19%) |
Dec 26, 2013 | 21.64 | 21.70 | 21.61 | 21.69 | 1,401,462 | +0.10(+0.46%) |
Dec 24, 2013 | 21.57 | 21.59 | 21.54 | 21.59 | 758,602 | +0.04(+0.17%) |
Dec 23, 2013 | 21.56 | 21.56 | 21.48 | 21.56 | 2,473,188 | +0.12(+0.57%) |
Dec 20, 2013 | 21.33 | 21.48 | 21.31 | 21.43 | 3,701,970 | +0.15(+0.70%) |
Dec 19, 2013 | 21.24 | 21.31 | 21.20 | 21.28 | 2,668,395 | -0.02(-0.08%) |
Dec 18, 2013 | 20.99 | 21.31 | 20.77 | 21.30 | 2,389,551 | +0.35(+1.67%) |
Dec 17, 2013 | 21.02 | 21.02 | 20.89 | 20.95 | 1,687,950 | -0.05(-0.23%) |
Dec 16, 2013 | 20.98 | 21.08 | 20.96 | 21.00 | 1,242,490 | +0.12(+0.58%) |
Dec 13, 2013 | 20.96 | 20.96 | 20.84 | 20.88 | 1,761,089 | +0.00(+0.01%) |
Dec 12, 2013 | 20.96 | 20.98 | 20.85 | 20.88 | 1,777,547 | -0.09(-0.43%) |
Dec 11, 2013 | 21.20 | 21.21 | 20.94 | 20.97 | 1,660,430 | -0.21(-0.99%) |
Dec 10, 2013 | 21.19 | 21.25 | 21.16 | 21.18 | 2,904,594 | -0.07(-0.34%) |
Dec 09, 2013 | 21.28 | 21.28 | 21.22 | 21.25 | 1,410,880 | +0.04(+0.19%) |
Dec 06, 2013 | 21.18 | 21.23 | 21.11 | 21.21 | 2,418,462 | +0.23(+1.08%) |
Dec 05, 2013 | 21.03 | 21.06 | 20.97 | 20.98 | 2,548,310 | -0.05(-0.25%) |
Dec 04, 2013 | 20.96 | 21.11 | 20.87 | 21.04 | 2,072,985 | -0.01(-0.03%) |
Dec 03, 2013 | 21.05 | 21.10 | 20.97 | 21.04 | 3,732,572 | -0.07(-0.32%) |