Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 1,079 | +0.18(+0.87%) |
Feb 26, 2014 | 20.70 | 20.72 | 20.72 | 20.72 | 1,000 | -0.21(-1.00%) |
Feb 25, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 600 | +0.08(+0.39%) |
Feb 24, 2014 | 20.54 | 20.85 | 20.54 | 20.85 | 2,272 | +0.84(+4.21%) |
Feb 21, 2014 | 20.00 | 20.00 | 20.00 | 20.00 | 342 | -0.06(-0.28%) |
Feb 20, 2014 | 20.06 | 20.06 | 20.06 | 20.06 | 126 | +0.00(+0.00%) |
Feb 19, 2014 | 20.60 | 20.60 | 20.06 | 20.06 | 698 | -0.23(-1.12%) |
Feb 18, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 63 | +0.00(+0.00%) |
Feb 14, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 183 | +0.29(+1.45%) |
Feb 12, 2014 | 20.80 | 20.80 | 19.89 | 20.00 | 8,111 | +0.09(+0.48%) |
Feb 11, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 85 | +0.00(+0.00%) |
Feb 10, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 26 | +0.00(+0.00%) |
Feb 07, 2014 | 20.20 | 20.31 | 19.90 | 19.91 | 1,208 | +0.15(+0.76%) |
Feb 06, 2014 | 19.80 | 20.41 | 19.75 | 19.75 | 3,032 | -0.02(-0.08%) |
Feb 05, 2014 | 19.46 | 19.89 | 19.46 | 19.77 | 6,743 | +0.22(+1.13%) |
Feb 04, 2014 | 19.67 | 19.79 | 19.55 | 19.55 | 6,500 | +0.15(+0.77%) |
Feb 03, 2014 | 19.62 | 19.62 | 18.83 | 19.40 | 11,656 | -0.35(-1.77%) |
Jan 31, 2014 | 19.53 | 20.10 | 19.53 | 19.75 | 2,273 | +0.16(+0.82%) |
Jan 30, 2014 | 19.63 | 19.63 | 19.50 | 19.59 | 851 | -0.04(-0.20%) |
Jan 29, 2014 | 19.93 | 19.93 | 19.60 | 19.63 | 1,611 | -0.17(-0.86%) |
Jan 28, 2014 | 19.82 | 19.82 | 19.80 | 19.80 | 1,009 | -0.11(-0.55%) |
Jan 27, 2014 | 19.80 | 19.91 | 19.50 | 19.91 | 2,314 | -0.45(-2.21%) |
Jan 24, 2014 | 20.95 | 20.95 | 20.05 | 20.36 | 6,397 | -1.04(-4.86%) |
Jan 23, 2014 | 21.40 | 21.40 | 21.14 | 21.40 | 1,330 | -0.37(-1.70%) |
Jan 22, 2014 | 21.79 | 21.79 | 21.16 | 21.77 | 653 | +0.19(+0.88%) |
Jan 21, 2014 | 21.20 | 21.79 | 21.20 | 21.58 | 1,631 | +0.34(+1.60%) |
Jan 17, 2014 | 21.28 | 21.24 | 21.24 | 21.24 | 1,900 | +0.05(+0.24%) |
Jan 16, 2014 | 21.20 | 21.20 | 21.19 | 21.19 | 415 | -0.06(-0.31%) |
Jan 15, 2014 | 21.31 | 21.79 | 21.25 | 21.25 | 3,078 | +0.06(+0.31%) |
Jan 14, 2014 | 21.19 | 21.19 | 21.19 | 21.19 | 263 | +0.00(+0.00%) |
Jan 13, 2014 | 22.34 | 22.34 | 21.19 | 21.19 | 1,972 | -0.84(-3.81%) |
Jan 10, 2014 | 21.95 | 22.03 | 21.55 | 22.03 | 3,076 | +0.48(+2.23%) |
Jan 09, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 4 | +0.00(+0.00%) |
Jan 08, 2014 | 21.46 | 21.55 | 21.46 | 21.55 | 2,421 | +0.29(+1.36%) |
Jan 07, 2014 | 21.54 | 21.54 | 21.26 | 21.26 | 2,705 | -0.54(-2.48%) |
Jan 06, 2014 | 20.91 | 21.80 | 20.91 | 21.80 | 438 | +0.54(+2.54%) |
Jan 03, 2014 | 21.53 | 21.53 | 21.12 | 21.26 | 1,455 | -0.11(-0.51%) |
Jan 02, 2014 | 22.11 | 22.16 | 21.15 | 21.37 | 1,846 | -0.79(-3.56%) |
Dec 31, 2013 | 22.13 | 22.16 | 22.16 | 22.16 | 4,400 | +0.12(+0.54%) |
Dec 30, 2013 | 22.04 | 22.04 | 22.04 | 22.04 | 55 | +0.00(+0.00%) |
Dec 27, 2013 | 22.14 | 22.14 | 22.04 | 22.04 | 2,489 | +0.24(+1.10%) |
Dec 26, 2013 | 21.47 | 21.80 | 21.42 | 21.80 | 810 | -0.14(-0.64%) |
Dec 24, 2013 | 21.88 | 21.94 | 21.88 | 21.94 | 742 | +0.44(+2.05%) |
Dec 23, 2013 | 21.49 | 21.50 | 21.45 | 21.50 | 1,749 | +0.25(+1.18%) |
Dec 20, 2013 | 20.65 | 21.38 | 20.65 | 21.25 | 2,356 | +0.95(+4.68%) |
Dec 19, 2013 | 20.50 | 20.50 | 20.30 | 20.30 | 765 | -0.46(-2.22%) |
Dec 18, 2013 | 20.75 | 20.76 | 20.72 | 20.76 | 820 | +0.16(+0.78%) |
Dec 17, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 273 | -0.41(-1.95%) |
Dec 16, 2013 | 20.63 | 21.01 | 20.60 | 21.01 | 1,187 | +0.37(+1.79%) |
Dec 13, 2013 | 20.64 | 20.68 | 20.04 | 20.64 | 807 | -0.29(-1.39%) |
Dec 12, 2013 | 21.00 | 21.00 | 20.53 | 20.93 | 12,968 | -0.35(-1.64%) |
Dec 11, 2013 | 21.28 | 21.28 | 21.28 | 21.28 | 203 | +0.23(+1.09%) |
Dec 10, 2013 | 21.08 | 21.08 | 21.05 | 21.05 | 1,100 | +0.27(+1.30%) |
Dec 09, 2013 | 21.21 | 21.70 | 20.78 | 20.78 | 3,800 | -0.46(-2.17%) |
Dec 06, 2013 | 20.75 | 21.24 | 20.75 | 21.24 | 2,800 | -0.06(-0.28%) |
Dec 04, 2013 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.67(+3.25%) |
Dec 03, 2013 | 21.00 | 21.03 | 20.63 | 20.63 | 3,950 | -1.14(-5.24%) |