Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.18 | 19.22 | 19.04 | 19.13 | 14,397,083 | -0.01(-0.06%) |
Feb 27, 2014 | 19.25 | 19.40 | 19.08 | 19.14 | 17,135,462 | -0.18(-0.93%) |
Feb 26, 2014 | 19.76 | 19.78 | 19.26 | 19.32 | 17,255,732 | -0.43(-2.19%) |
Feb 25, 2014 | 19.38 | 19.89 | 19.34 | 19.75 | 24,791,392 | +0.47(+2.46%) |
Feb 24, 2014 | 19.25 | 19.58 | 18.93 | 19.28 | 40,556,628 | -0.56(-2.82%) |
Feb 21, 2014 | 20.05 | 20.15 | 19.82 | 19.84 | 10,631,714 | -0.12(-0.60%) |
Feb 20, 2014 | 20.02 | 20.04 | 19.73 | 19.96 | 13,465,728 | +0.05(+0.24%) |
Feb 19, 2014 | 20.24 | 20.28 | 19.87 | 19.91 | 9,939,030 | -0.34(-1.66%) |
Feb 18, 2014 | 20.30 | 20.38 | 20.20 | 20.24 | 7,532,067 | -0.04(-0.21%) |
Feb 14, 2014 | 20.24 | 20.29 | 20.29 | 20.29 | 7,305,438 | +0.07(+0.36%) |
Feb 13, 2014 | 20.26 | 20.38 | 20.15 | 20.21 | 9,114,926 | -0.10(-0.50%) |
Feb 12, 2014 | 20.39 | 20.50 | 20.24 | 20.32 | 6,677,601 | -0.07(-0.32%) |
Feb 11, 2014 | 20.36 | 20.48 | 20.33 | 20.38 | 11,006,263 | +0.09(+0.44%) |
Feb 10, 2014 | 20.40 | 20.40 | 20.09 | 20.29 | 6,926,505 | -0.12(-0.59%) |
Feb 07, 2014 | 20.36 | 20.47 | 20.24 | 20.41 | 9,461,839 | +0.22(+1.07%) |
Feb 06, 2014 | 19.97 | 20.30 | 19.93 | 20.20 | 8,896,396 | +0.23(+1.17%) |
Feb 05, 2014 | 20.12 | 20.17 | 19.82 | 19.96 | 8,848,763 | -0.25(-1.25%) |
Feb 04, 2014 | 20.12 | 20.31 | 20.00 | 20.21 | 13,240,264 | +0.20(+1.02%) |
Feb 03, 2014 | 20.45 | 20.53 | 19.97 | 20.01 | 15,066,560 | -0.41(-2.03%) |
Jan 31, 2014 | 20.41 | 20.71 | 20.18 | 20.42 | 10,664,836 | -0.19(-0.90%) |
Jan 30, 2014 | 20.84 | 20.84 | 20.57 | 20.61 | 9,453,638 | +0.13(+0.65%) |
Jan 29, 2014 | 21.11 | 21.11 | 20.21 | 20.48 | 22,279,066 | -0.83(-3.89%) |
Jan 28, 2014 | 21.12 | 21.35 | 21.09 | 21.31 | 9,622,460 | +0.14(+0.64%) |
Jan 27, 2014 | 21.23 | 21.28 | 21.00 | 21.17 | 11,358,796 | +0.11(+0.54%) |
Jan 24, 2014 | 21.27 | 21.31 | 21.03 | 21.06 | 10,184,651 | -0.34(-1.58%) |
Jan 23, 2014 | 21.51 | 21.55 | 21.26 | 21.40 | 9,555,381 | -0.21(-0.96%) |
Jan 22, 2014 | 21.32 | 21.64 | 21.22 | 21.60 | 12,711,278 | +0.39(+1.82%) |
Jan 21, 2014 | 21.35 | 21.35 | 21.18 | 21.22 | 11,355,623 | +0.10(+0.48%) |
Jan 17, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 14,294,932 | +0.01(+0.06%) |
Jan 16, 2014 | 21.14 | 21.30 | 21.04 | 21.10 | 14,151,807 | +0.04(+0.17%) |
Jan 15, 2014 | 21.08 | 21.18 | 21.05 | 21.07 | 10,660,961 | -0.01(-0.03%) |
Jan 14, 2014 | 21.21 | 21.24 | 21.03 | 21.08 | 14,979,662 | +0.02(+0.11%) |
Jan 13, 2014 | 21.31 | 21.35 | 21.05 | 21.05 | 6,906,608 | -0.26(-1.23%) |
Jan 10, 2014 | 21.41 | 21.49 | 21.25 | 21.31 | 6,706,208 | -0.01(-0.03%) |
Jan 09, 2014 | 21.48 | 21.53 | 21.23 | 21.32 | 9,915,563 | -0.05(-0.25%) |
Jan 08, 2014 | 21.56 | 21.57 | 21.28 | 21.37 | 5,014,869 | -0.11(-0.53%) |
Jan 07, 2014 | 21.40 | 21.53 | 21.34 | 21.48 | 5,335,649 | +0.14(+0.67%) |
Jan 06, 2014 | 21.41 | 21.43 | 21.12 | 21.34 | 6,490,471 | -0.01(-0.06%) |
Jan 03, 2014 | 21.32 | 21.44 | 21.22 | 21.35 | 4,609,393 | +0.04(+0.17%) |
Jan 02, 2014 | 21.37 | 21.52 | 21.22 | 21.32 | 7,095,270 | -0.05(-0.25%) |
Dec 31, 2013 | 21.56 | 21.37 | 21.37 | 21.37 | 8,266,784 | -0.12(-0.58%) |
Dec 30, 2013 | 21.36 | 21.58 | 21.34 | 21.50 | 6,044,143 | +0.18(+0.84%) |
Dec 27, 2013 | 21.25 | 21.34 | 21.09 | 21.32 | 3,508,868 | +0.12(+0.56%) |
Dec 26, 2013 | 21.15 | 21.26 | 21.13 | 21.20 | 5,254,676 | +0.12(+0.56%) |
Dec 24, 2013 | 21.11 | 21.15 | 20.99 | 21.08 | 3,838,626 | +0.01(+0.06%) |
Dec 23, 2013 | 20.99 | 21.24 | 20.93 | 21.07 | 7,489,822 | +0.16(+0.77%) |
Dec 20, 2013 | 20.70 | 20.91 | 20.46 | 20.91 | 12,407,504 | +0.27(+1.32%) |
Dec 19, 2013 | 20.36 | 20.78 | 20.14 | 20.64 | 14,912,460 | +0.26(+1.25%) |
Dec 18, 2013 | 19.89 | 20.47 | 19.86 | 20.38 | 19,857,442 | +0.53(+2.69%) |
Dec 17, 2013 | 19.38 | 19.95 | 19.37 | 19.85 | 18,771,030 | +0.43(+2.23%) |
Dec 16, 2013 | 19.60 | 19.60 | 19.34 | 19.41 | 12,782,857 | -0.08(-0.40%) |
Dec 13, 2013 | 19.52 | 19.63 | 19.37 | 19.49 | 8,443,520 | -0.03(-0.15%) |
Dec 12, 2013 | 19.32 | 19.58 | 19.18 | 19.52 | 13,879,127 | +0.18(+0.92%) |
Dec 11, 2013 | 19.53 | 19.56 | 19.31 | 19.34 | 11,416,330 | -0.18(-0.94%) |
Dec 10, 2013 | 19.77 | 19.80 | 19.51 | 19.53 | 13,766,110 | -0.27(-1.38%) |
Dec 09, 2013 | 19.86 | 20.04 | 19.77 | 19.80 | 9,132,173 | -0.09(-0.48%) |
Dec 06, 2013 | 19.70 | 20.05 | 19.62 | 19.89 | 13,837,162 | +0.31(+1.61%) |
Dec 05, 2013 | 19.83 | 19.85 | 19.48 | 19.58 | 17,387,432 | -0.27(-1.35%) |
Dec 04, 2013 | 20.55 | 20.55 | 19.51 | 19.85 | 30,896,484 | -0.96(-4.59%) |
Dec 03, 2013 | 20.84 | 20.88 | 20.71 | 20.80 | 6,494,976 | -0.09(-0.45%) |