Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.56 | 21.64 | 21.23 | 21.50 | 4,834,406 | -0.03(-0.16%) |
Feb 27, 2014 | 21.54 | 21.68 | 21.31 | 21.53 | 2,847,829 | -0.01(-0.06%) |
Feb 26, 2014 | 21.92 | 22.03 | 21.51 | 21.54 | 3,270,555 | -0.33(-1.49%) |
Feb 25, 2014 | 21.40 | 21.88 | 21.40 | 21.87 | 6,865,730 | +0.43(+2.03%) |
Feb 24, 2014 | 21.48 | 21.57 | 21.31 | 21.43 | 4,285,069 | +0.32(+1.51%) |
Feb 21, 2014 | 21.54 | 21.62 | 21.11 | 21.11 | 5,330,948 | -0.31(-1.43%) |
Feb 20, 2014 | 21.45 | 21.52 | 21.35 | 21.42 | 3,277,571 | +0.08(+0.38%) |
Feb 19, 2014 | 21.02 | 21.49 | 20.99 | 21.34 | 4,920,163 | +0.30(+1.42%) |
Feb 18, 2014 | 21.11 | 21.19 | 20.88 | 21.04 | 2,461,572 | -0.07(-0.32%) |
Feb 14, 2014 | 20.85 | 21.11 | 21.11 | 21.11 | 2,877,797 | +0.23(+1.11%) |
Feb 13, 2014 | 20.59 | 21.00 | 20.56 | 20.88 | 3,090,476 | +0.16(+0.79%) |
Feb 12, 2014 | 20.88 | 20.89 | 20.43 | 20.71 | 5,281,545 | -0.18(-0.85%) |
Feb 11, 2014 | 20.24 | 21.00 | 20.23 | 20.89 | 5,846,916 | +0.70(+3.47%) |
Feb 10, 2014 | 20.14 | 20.20 | 19.97 | 20.19 | 2,617,778 | +0.04(+0.20%) |
Feb 07, 2014 | 20.12 | 20.51 | 20.03 | 20.15 | 4,207,870 | +0.20(+1.02%) |
Feb 06, 2014 | 19.97 | 20.21 | 19.87 | 19.95 | 3,135,694 | +0.07(+0.38%) |
Feb 05, 2014 | 19.93 | 20.02 | 19.77 | 19.87 | 3,476,892 | -0.25(-1.25%) |
Feb 04, 2014 | 20.03 | 20.44 | 19.76 | 20.12 | 5,621,242 | +0.20(+1.02%) |
Feb 03, 2014 | 20.62 | 20.66 | 19.77 | 19.92 | 6,295,382 | -0.73(-3.55%) |
Jan 31, 2014 | 20.19 | 20.74 | 20.07 | 20.65 | 6,570,913 | +0.19(+0.93%) |
Jan 30, 2014 | 19.91 | 20.53 | 19.72 | 20.46 | 4,738,644 | +0.67(+3.40%) |
Jan 29, 2014 | 19.76 | 19.99 | 19.67 | 19.79 | 4,141,837 | -0.12(-0.61%) |
Jan 28, 2014 | 19.89 | 20.00 | 19.71 | 19.91 | 3,978,782 | +0.03(+0.14%) |
Jan 27, 2014 | 19.15 | 20.04 | 19.15 | 19.89 | 6,894,057 | +0.81(+4.24%) |
Jan 24, 2014 | 19.61 | 19.66 | 18.97 | 19.08 | 4,258,281 | -0.62(-3.17%) |
Jan 23, 2014 | 19.80 | 19.91 | 19.55 | 19.70 | 4,195,538 | -0.23(-1.16%) |
Jan 22, 2014 | 19.59 | 19.93 | 19.46 | 19.93 | 2,902,178 | +0.38(+1.95%) |
Jan 21, 2014 | 19.95 | 19.95 | 19.43 | 19.55 | 2,715,057 | -0.17(-0.86%) |
Jan 17, 2014 | 19.58 | 19.72 | 19.72 | 19.72 | 4,399,198 | +0.15(+0.76%) |
Jan 16, 2014 | 19.87 | 19.91 | 19.38 | 19.57 | 5,327,925 | -0.35(-1.74%) |
Jan 15, 2014 | 20.12 | 20.20 | 19.84 | 19.92 | 3,061,396 | -0.20(-0.98%) |
Jan 14, 2014 | 20.05 | 20.21 | 19.91 | 20.12 | 3,372,038 | +0.14(+0.68%) |
Jan 13, 2014 | 20.48 | 20.50 | 19.95 | 19.98 | 4,590,360 | -0.60(-2.94%) |
Jan 10, 2014 | 20.57 | 20.70 | 20.34 | 20.59 | 3,506,288 | +0.18(+0.90%) |
Jan 09, 2014 | 20.54 | 20.72 | 20.24 | 20.40 | 7,438,158 | +0.20(+0.98%) |
Jan 08, 2014 | 19.35 | 20.31 | 19.05 | 20.20 | 11,506,068 | +0.86(+4.46%) |
Jan 07, 2014 | 19.35 | 19.59 | 19.34 | 19.34 | 5,012,478 | -0.01(-0.04%) |
Jan 06, 2014 | 19.91 | 19.98 | 19.32 | 19.35 | 5,903,768 | -0.54(-2.73%) |
Jan 03, 2014 | 20.04 | 20.14 | 19.78 | 19.89 | 2,433,749 | -0.07(-0.34%) |
Jan 02, 2014 | 19.70 | 19.98 | 19.67 | 19.96 | 2,700,423 | +0.23(+1.17%) |
Dec 31, 2013 | 19.76 | 19.73 | 19.73 | 19.73 | 1,836,396 | -0.03(-0.17%) |
Dec 30, 2013 | 19.38 | 19.84 | 19.27 | 19.76 | 2,791,464 | +0.39(+2.00%) |
Dec 27, 2013 | 19.67 | 19.68 | 19.30 | 19.38 | 1,574,672 | -0.29(-1.45%) |
Dec 26, 2013 | 19.59 | 19.67 | 19.53 | 19.66 | 1,139,681 | +0.14(+0.70%) |
Dec 24, 2013 | 19.63 | 19.69 | 19.42 | 19.53 | 608,999 | -0.06(-0.31%) |
Dec 23, 2013 | 19.64 | 19.67 | 19.29 | 19.59 | 2,014,089 | +0.20(+1.02%) |
Dec 20, 2013 | 19.36 | 19.56 | 19.29 | 19.39 | 4,420,611 | +0.04(+0.21%) |
Dec 19, 2013 | 19.24 | 19.42 | 19.13 | 19.35 | 2,809,981 | +0.14(+0.74%) |
Dec 18, 2013 | 19.00 | 19.21 | 18.70 | 19.21 | 4,551,626 | +0.20(+1.04%) |
Dec 17, 2013 | 19.11 | 19.27 | 18.99 | 19.01 | 3,711,126 | -0.16(-0.82%) |
Dec 16, 2013 | 19.15 | 19.45 | 19.10 | 19.17 | 3,677,053 | +0.12(+0.61%) |
Dec 13, 2013 | 19.11 | 19.32 | 18.93 | 19.05 | 2,870,315 | -0.07(-0.39%) |
Dec 12, 2013 | 18.98 | 19.24 | 18.88 | 19.12 | 5,127,264 | +0.10(+0.50%) |
Dec 11, 2013 | 19.27 | 20.18 | 18.47 | 19.03 | 13,020,636 | -0.54(-2.74%) |
Dec 10, 2013 | 19.66 | 19.83 | 19.52 | 19.57 | 3,823,835 | -0.15(-0.76%) |
Dec 09, 2013 | 19.70 | 19.74 | 19.57 | 19.72 | 2,776,646 | +0.01(+0.03%) |
Dec 06, 2013 | 19.55 | 19.78 | 19.49 | 19.71 | 2,839,230 | +0.32(+1.65%) |
Dec 05, 2013 | 19.16 | 19.46 | 19.11 | 19.39 | 2,516,418 | +0.17(+0.88%) |
Dec 04, 2013 | 19.12 | 19.25 | 18.94 | 19.22 | 2,880,977 | +0.01(+0.07%) |
Dec 03, 2013 | 19.10 | 19.39 | 19.08 | 19.21 | 3,240,515 | +0.03(+0.14%) |