Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.45 | 20.72 | 20.40 | 20.49 | 4,981,756 | +0.26(+1.28%) |
Feb 27, 2014 | 20.25 | 20.31 | 20.06 | 20.23 | 4,230,334 | -0.01(-0.06%) |
Feb 26, 2014 | 20.33 | 20.33 | 20.19 | 20.24 | 5,418,998 | -0.12(-0.60%) |
Feb 25, 2014 | 20.41 | 20.42 | 20.22 | 20.36 | 3,799,903 | -0.05(-0.24%) |
Feb 24, 2014 | 20.28 | 20.60 | 20.15 | 20.41 | 7,593,233 | +0.26(+1.31%) |
Feb 21, 2014 | 20.15 | 20.27 | 20.12 | 20.15 | 2,991,954 | -0.09(-0.45%) |
Feb 20, 2014 | 20.27 | 20.38 | 20.20 | 20.24 | 3,976,649 | -0.16(-0.78%) |
Feb 19, 2014 | 20.36 | 20.56 | 20.33 | 20.40 | 5,046,496 | -0.06(-0.30%) |
Feb 18, 2014 | 20.57 | 20.57 | 20.35 | 20.46 | 5,568,383 | +0.02(+0.12%) |
Feb 14, 2014 | 20.55 | 20.44 | 20.44 | 20.44 | 3,067,246 | -0.07(-0.33%) |
Feb 13, 2014 | 20.06 | 20.52 | 20.00 | 20.50 | 4,857,729 | +0.37(+1.82%) |
Feb 12, 2014 | 20.12 | 20.21 | 20.10 | 20.14 | 6,229,511 | +0.10(+0.52%) |
Feb 11, 2014 | 20.01 | 20.13 | 19.92 | 20.03 | 7,128,137 | +0.02(+0.12%) |
Feb 10, 2014 | 20.22 | 20.22 | 19.92 | 20.01 | 4,889,594 | -0.08(-0.40%) |
Feb 07, 2014 | 20.02 | 20.14 | 19.83 | 20.09 | 5,146,886 | +0.30(+1.52%) |
Feb 06, 2014 | 19.51 | 19.81 | 19.47 | 19.79 | 6,049,576 | +0.34(+1.76%) |
Feb 05, 2014 | 19.35 | 19.49 | 19.28 | 19.45 | 8,871,349 | +0.08(+0.41%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.15 | 19.37 | 12,564,647 | -0.26(-1.31%) |
Feb 03, 2014 | 20.36 | 20.37 | 19.60 | 19.62 | 8,868,265 | -0.47(-2.32%) |
Jan 31, 2014 | 19.68 | 20.17 | 19.62 | 20.09 | 6,465,170 | +0.11(+0.55%) |
Jan 30, 2014 | 20.06 | 20.13 | 19.85 | 19.98 | 4,835,541 | +0.02(+0.12%) |
Jan 29, 2014 | 20.00 | 20.12 | 19.76 | 19.95 | 6,948,024 | -0.20(-0.97%) |
Jan 28, 2014 | 19.98 | 20.20 | 19.96 | 20.15 | 5,789,759 | +0.17(+0.86%) |
Jan 27, 2014 | 20.39 | 20.50 | 19.95 | 19.98 | 7,210,147 | -0.40(-1.98%) |
Jan 24, 2014 | 20.77 | 20.78 | 20.37 | 20.38 | 5,965,379 | -0.46(-2.23%) |
Jan 23, 2014 | 20.88 | 20.99 | 20.75 | 20.85 | 6,151,906 | -0.12(-0.55%) |
Jan 22, 2014 | 20.99 | 21.03 | 20.82 | 20.96 | 5,536,012 | +0.06(+0.29%) |
Jan 21, 2014 | 20.84 | 20.98 | 20.81 | 20.90 | 3,832,064 | +0.04(+0.21%) |
Jan 17, 2014 | 21.02 | 20.86 | 20.86 | 20.86 | 4,151,438 | -0.15(-0.70%) |
Jan 16, 2014 | 20.91 | 21.05 | 20.82 | 21.01 | 3,415,095 | +0.13(+0.64%) |
Jan 15, 2014 | 20.84 | 21.00 | 20.79 | 20.87 | 4,097,421 | +0.03(+0.15%) |
Jan 14, 2014 | 21.01 | 21.04 | 20.80 | 20.84 | 6,354,263 | -0.16(-0.76%) |
Jan 13, 2014 | 21.27 | 21.34 | 20.93 | 21.00 | 5,277,221 | -0.28(-1.32%) |
Jan 10, 2014 | 21.04 | 21.34 | 20.96 | 21.28 | 5,038,560 | +0.26(+1.22%) |
Jan 09, 2014 | 21.13 | 21.21 | 20.88 | 21.02 | 5,575,971 | -0.21(-0.98%) |
Jan 08, 2014 | 21.09 | 21.38 | 21.00 | 21.23 | 8,261,576 | +0.10(+0.49%) |
Jan 07, 2014 | 20.99 | 21.26 | 20.98 | 21.13 | 5,318,497 | +0.14(+0.67%) |
Jan 06, 2014 | 20.94 | 21.04 | 20.82 | 20.99 | 5,072,359 | -0.04(-0.17%) |
Jan 03, 2014 | 21.11 | 21.15 | 20.88 | 21.02 | 4,310,924 | -0.06(-0.29%) |
Jan 02, 2014 | 21.37 | 21.40 | 21.02 | 21.09 | 5,839,265 | -0.36(-1.68%) |
Dec 31, 2013 | 21.23 | 21.45 | 21.45 | 21.45 | 4,475,029 | +0.23(+1.07%) |
Dec 30, 2013 | 21.28 | 21.35 | 21.17 | 21.22 | 3,433,740 | -0.07(-0.32%) |
Dec 27, 2013 | 21.31 | 21.46 | 21.17 | 21.29 | 3,964,651 | -0.05(-0.26%) |
Dec 26, 2013 | 21.30 | 21.35 | 21.21 | 21.34 | 2,241,020 | +0.07(+0.32%) |
Dec 24, 2013 | 21.22 | 21.32 | 21.18 | 21.28 | 1,904,897 | +0.10(+0.46%) |
Dec 23, 2013 | 21.09 | 21.27 | 20.93 | 21.18 | 6,671,137 | +0.32(+1.56%) |
Dec 20, 2013 | 20.93 | 21.10 | 20.85 | 20.85 | 6,549,905 | -0.07(-0.35%) |
Dec 19, 2013 | 20.82 | 21.07 | 20.81 | 20.93 | 5,257,567 | +0.04(+0.18%) |
Dec 18, 2013 | 20.46 | 20.93 | 20.43 | 20.89 | 7,835,550 | +0.39(+1.91%) |
Dec 17, 2013 | 20.74 | 20.80 | 20.48 | 20.50 | 6,155,155 | -0.32(-1.56%) |
Dec 16, 2013 | 20.83 | 20.94 | 20.75 | 20.82 | 5,629,840 | +0.16(+0.77%) |
Dec 13, 2013 | 20.69 | 20.79 | 20.50 | 20.66 | 5,217,478 | -0.04(-0.21%) |
Dec 12, 2013 | 20.42 | 20.79 | 20.27 | 20.71 | 6,491,969 | +0.18(+0.86%) |
Dec 11, 2013 | 20.83 | 20.96 | 20.50 | 20.53 | 6,067,529 | -0.30(-1.44%) |
Dec 10, 2013 | 20.68 | 20.99 | 20.66 | 20.83 | 4,860,530 | +0.22(+1.07%) |
Dec 09, 2013 | 20.58 | 20.70 | 20.35 | 20.61 | 7,555,371 | +0.07(+0.36%) |
Dec 06, 2013 | 20.95 | 20.97 | 20.44 | 20.53 | 11,145,266 | -0.33(-1.58%) |
Dec 05, 2013 | 21.19 | 21.22 | 20.87 | 20.87 | 9,381,988 | -0.40(-1.87%) |
Dec 04, 2013 | 21.54 | 21.56 | 20.89 | 21.26 | 10,290,707 | -0.34(-1.59%) |
Dec 03, 2013 | 21.23 | 21.70 | 21.21 | 21.61 | 8,943,467 | +0.39(+1.82%) |