Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.54 | 21.81 | 21.12 | 21.39 | 930,275 | -0.16(-0.75%) |
Feb 27, 2014 | 21.19 | 21.57 | 21.13 | 21.55 | 731,294 | +0.24(+1.12%) |
Feb 26, 2014 | 21.08 | 21.59 | 21.02 | 21.31 | 1,260,572 | +0.24(+1.13%) |
Feb 25, 2014 | 21.08 | 21.28 | 20.91 | 21.07 | 814,994 | +0.01(+0.03%) |
Feb 24, 2014 | 20.93 | 21.30 | 20.71 | 21.07 | 939,484 | +0.36(+1.72%) |
Feb 21, 2014 | 20.71 | 20.88 | 20.61 | 20.71 | 620,587 | +0.11(+0.53%) |
Feb 20, 2014 | 20.19 | 20.67 | 20.10 | 20.60 | 960,923 | +0.44(+2.16%) |
Feb 19, 2014 | 20.48 | 20.72 | 20.12 | 20.17 | 1,046,476 | -0.42(-2.06%) |
Feb 18, 2014 | 20.27 | 20.65 | 20.20 | 20.59 | 1,097,281 | +0.42(+2.06%) |
Feb 14, 2014 | 20.00 | 20.17 | 20.17 | 20.17 | 1,030,224 | +0.09(+0.45%) |
Feb 13, 2014 | 19.21 | 20.15 | 19.21 | 20.08 | 1,128,225 | +0.47(+2.39%) |
Feb 12, 2014 | 19.53 | 19.78 | 19.43 | 19.61 | 806,028 | +0.18(+0.93%) |
Feb 11, 2014 | 19.16 | 19.55 | 19.05 | 19.43 | 921,284 | +0.31(+1.64%) |
Feb 10, 2014 | 19.04 | 19.12 | 18.76 | 19.12 | 619,753 | +0.12(+0.63%) |
Feb 07, 2014 | 18.74 | 19.03 | 18.59 | 19.00 | 1,665,408 | +0.43(+2.29%) |
Feb 06, 2014 | 18.37 | 18.74 | 18.37 | 18.57 | 1,056,355 | +0.27(+1.45%) |
Feb 05, 2014 | 18.36 | 18.47 | 17.86 | 18.31 | 1,318,872 | -0.26(-1.40%) |
Feb 04, 2014 | 18.49 | 18.74 | 18.22 | 18.57 | 1,618,191 | +0.22(+1.18%) |
Feb 03, 2014 | 19.43 | 19.54 | 18.14 | 18.35 | 2,196,752 | -1.17(-6.01%) |
Jan 31, 2014 | 19.21 | 19.82 | 19.19 | 19.53 | 1,183,114 | -0.24(-1.19%) |
Jan 30, 2014 | 19.61 | 20.04 | 19.51 | 19.76 | 1,291,647 | +0.51(+2.64%) |
Jan 29, 2014 | 19.46 | 19.69 | 19.16 | 19.25 | 1,391,686 | -0.58(-2.91%) |
Jan 28, 2014 | 19.48 | 19.83 | 19.43 | 19.83 | 1,150,851 | +0.39(+2.03%) |
Jan 27, 2014 | 20.12 | 20.14 | 19.19 | 19.44 | 2,365,320 | -0.59(-2.93%) |
Jan 24, 2014 | 20.79 | 20.83 | 19.94 | 20.02 | 1,839,918 | -1.05(-4.99%) |
Jan 23, 2014 | 21.19 | 21.20 | 20.81 | 21.07 | 1,153,838 | -0.29(-1.37%) |
Jan 22, 2014 | 21.18 | 21.42 | 21.11 | 21.37 | 811,337 | +0.20(+0.95%) |
Jan 21, 2014 | 21.18 | 21.23 | 20.85 | 21.16 | 876,787 | +0.25(+1.21%) |
Jan 17, 2014 | 21.04 | 20.91 | 20.91 | 20.91 | 740,923 | -0.15(-0.69%) |
Jan 16, 2014 | 20.96 | 21.07 | 20.87 | 21.06 | 835,196 | +0.08(+0.38%) |
Jan 15, 2014 | 20.67 | 21.03 | 20.78 | 20.98 | 1,279,306 | +0.31(+1.50%) |
Jan 14, 2014 | 20.38 | 20.75 | 20.29 | 20.67 | 1,380,463 | +0.45(+2.21%) |
Jan 13, 2014 | 20.66 | 20.76 | 19.97 | 20.22 | 1,723,490 | -0.54(-2.59%) |
Jan 10, 2014 | 20.55 | 20.77 | 20.37 | 20.76 | 1,291,819 | +0.23(+1.10%) |
Jan 09, 2014 | 20.68 | 20.72 | 20.29 | 20.53 | 1,652,266 | +0.00(+0.01%) |
Jan 08, 2014 | 20.50 | 20.61 | 20.26 | 20.53 | 1,618,076 | +0.04(+0.20%) |
Jan 07, 2014 | 20.31 | 20.64 | 20.29 | 20.49 | 1,607,684 | +0.34(+1.67%) |
Jan 06, 2014 | 20.66 | 20.68 | 20.14 | 20.15 | 1,959,719 | -0.32(-1.55%) |
Jan 03, 2014 | 20.43 | 20.56 | 20.29 | 20.47 | 1,152,080 | +0.19(+0.92%) |
Jan 02, 2014 | 20.62 | 20.62 | 20.12 | 20.28 | 2,403,747 | -0.43(-2.07%) |
Dec 31, 2013 | 20.73 | 20.71 | 20.71 | 20.71 | 909,819 | +0.09(+0.41%) |
Dec 30, 2013 | 20.63 | 20.73 | 20.54 | 20.62 | 844,335 | -0.03(-0.17%) |
Dec 27, 2013 | 20.77 | 20.86 | 20.52 | 20.66 | 1,115,868 | -0.02(-0.11%) |
Dec 26, 2013 | 20.83 | 20.95 | 20.64 | 20.68 | 918,806 | +0.02(+0.11%) |
Dec 24, 2013 | 20.57 | 20.75 | 20.55 | 20.66 | 780,940 | +0.16(+0.78%) |
Dec 23, 2013 | 20.28 | 20.53 | 20.23 | 20.50 | 1,453,569 | +0.48(+2.42%) |
Dec 20, 2013 | 19.45 | 20.16 | 19.45 | 20.01 | 2,229,640 | +0.58(+2.98%) |
Dec 19, 2013 | 19.66 | 19.70 | 19.37 | 19.43 | 2,012,791 | -0.27(-1.35%) |
Dec 18, 2013 | 19.25 | 19.71 | 18.84 | 19.70 | 2,782,164 | +0.51(+2.64%) |
Dec 17, 2013 | 19.21 | 19.24 | 18.93 | 19.19 | 1,334,684 | -0.03(-0.16%) |
Dec 16, 2013 | 18.93 | 19.25 | 18.90 | 19.22 | 1,559,805 | +0.45(+2.38%) |
Dec 13, 2013 | 18.75 | 18.91 | 18.54 | 18.78 | 2,099,906 | +0.10(+0.53%) |
Dec 12, 2013 | 18.63 | 18.80 | 18.51 | 18.68 | 2,123,194 | +0.09(+0.50%) |
Dec 11, 2013 | 19.26 | 19.27 | 18.50 | 18.58 | 1,624,228 | -0.60(-3.15%) |
Dec 10, 2013 | 19.48 | 19.61 | 19.16 | 19.19 | 2,145,381 | -0.38(-1.95%) |
Dec 09, 2013 | 19.66 | 19.72 | 19.40 | 19.57 | 1,261,644 | -0.03(-0.16%) |
Dec 06, 2013 | 19.65 | 19.80 | 19.49 | 19.60 | 1,577,644 | +0.31(+1.61%) |
Dec 05, 2013 | 19.25 | 19.43 | 19.13 | 19.29 | 2,043,283 | +0.04(+0.23%) |
Dec 04, 2013 | 19.18 | 19.56 | 18.86 | 19.25 | 2,188,217 | -0.10(-0.54%) |
Dec 03, 2013 | 19.47 | 19.59 | 19.17 | 19.35 | 3,193,276 | -0.23(-1.19%) |