Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.56 | 23.83 | 23.49 | 23.55 | 221,117 | +0.06(+0.23%) |
Feb 27, 2014 | 23.50 | 23.59 | 23.19 | 23.50 | 356,198 | -0.10(-0.43%) |
Feb 26, 2014 | 23.22 | 23.91 | 23.19 | 23.60 | 294,328 | +0.41(+1.77%) |
Feb 25, 2014 | 23.26 | 23.41 | 23.12 | 23.19 | 158,024 | -0.06(-0.24%) |
Feb 24, 2014 | 23.18 | 23.42 | 23.12 | 23.24 | 280,053 | +0.05(+0.20%) |
Feb 21, 2014 | 23.18 | 23.24 | 23.07 | 23.20 | 232,419 | +0.11(+0.48%) |
Feb 20, 2014 | 23.05 | 23.19 | 22.94 | 23.09 | 184,564 | +0.00(+0.00%) |
Feb 19, 2014 | 23.15 | 23.35 | 23.06 | 23.09 | 294,816 | -0.20(-0.88%) |
Feb 18, 2014 | 23.39 | 23.50 | 23.15 | 23.29 | 215,500 | -0.12(-0.51%) |
Feb 14, 2014 | 23.35 | 23.41 | 23.41 | 23.41 | 373,396 | +0.06(+0.24%) |
Feb 13, 2014 | 22.34 | 23.37 | 22.34 | 23.35 | 530,717 | +0.87(+3.89%) |
Feb 12, 2014 | 22.07 | 22.57 | 22.07 | 22.48 | 538,488 | +0.43(+1.97%) |
Feb 11, 2014 | 21.79 | 22.13 | 21.74 | 22.05 | 278,302 | +0.33(+1.52%) |
Feb 10, 2014 | 22.01 | 22.02 | 21.56 | 21.71 | 430,815 | -0.28(-1.25%) |
Feb 07, 2014 | 21.81 | 22.06 | 21.66 | 21.99 | 278,806 | +0.21(+0.98%) |
Feb 06, 2014 | 22.23 | 22.37 | 21.74 | 21.78 | 363,703 | -0.32(-1.46%) |
Feb 05, 2014 | 20.56 | 22.88 | 20.49 | 22.10 | 1,212,624 | +1.51(+7.31%) |
Feb 04, 2014 | 20.70 | 20.83 | 20.51 | 20.59 | 310,758 | -0.06(-0.27%) |
Feb 03, 2014 | 21.32 | 21.39 | 20.64 | 20.65 | 417,918 | -0.69(-3.21%) |
Jan 31, 2014 | 21.08 | 21.46 | 20.92 | 21.34 | 276,370 | -0.09(-0.40%) |
Jan 30, 2014 | 21.47 | 21.52 | 21.25 | 21.42 | 195,376 | +0.13(+0.63%) |
Jan 29, 2014 | 21.33 | 21.55 | 21.23 | 21.29 | 209,483 | -0.26(-1.21%) |
Jan 28, 2014 | 21.49 | 21.58 | 21.23 | 21.55 | 290,792 | +0.06(+0.26%) |
Jan 27, 2014 | 21.81 | 21.89 | 21.37 | 21.49 | 229,274 | -0.32(-1.48%) |
Jan 24, 2014 | 22.44 | 22.50 | 21.72 | 21.82 | 258,633 | -0.80(-3.55%) |
Jan 23, 2014 | 22.61 | 22.64 | 22.42 | 22.62 | 308,072 | -0.01(-0.03%) |
Jan 22, 2014 | 22.66 | 22.71 | 22.57 | 22.63 | 131,476 | -0.06(-0.24%) |
Jan 21, 2014 | 22.89 | 22.89 | 22.64 | 22.68 | 202,363 | -0.09(-0.38%) |
Jan 17, 2014 | 22.50 | 22.77 | 22.77 | 22.77 | 248,296 | +0.17(+0.77%) |
Jan 16, 2014 | 22.50 | 22.65 | 22.44 | 22.60 | 349,075 | +0.00(+0.00%) |
Jan 15, 2014 | 22.46 | 22.82 | 22.44 | 22.60 | 532,613 | +0.13(+0.60%) |
Jan 14, 2014 | 22.46 | 22.50 | 22.26 | 22.46 | 243,428 | +0.07(+0.32%) |
Jan 13, 2014 | 22.48 | 22.60 | 22.27 | 22.39 | 419,859 | -0.20(-0.91%) |
Jan 10, 2014 | 22.64 | 22.68 | 22.41 | 22.60 | 316,266 | -0.12(-0.52%) |
Jan 09, 2014 | 22.78 | 22.82 | 22.64 | 22.72 | 340,379 | -0.02(-0.10%) |
Jan 08, 2014 | 22.75 | 22.79 | 22.45 | 22.74 | 307,614 | -0.08(-0.35%) |
Jan 07, 2014 | 22.82 | 22.87 | 22.71 | 22.82 | 130,370 | +0.12(+0.52%) |
Jan 06, 2014 | 22.88 | 22.88 | 22.61 | 22.70 | 272,729 | -0.09(-0.42%) |
Jan 03, 2014 | 22.72 | 22.87 | 22.47 | 22.79 | 176,357 | +0.06(+0.24%) |
Jan 02, 2014 | 23.06 | 23.06 | 22.40 | 22.74 | 331,035 | -0.45(-1.94%) |
Dec 31, 2013 | 23.21 | 23.19 | 23.19 | 23.19 | 291,941 | +0.05(+0.20%) |
Dec 30, 2013 | 23.09 | 23.17 | 22.99 | 23.14 | 176,881 | +0.06(+0.24%) |
Dec 27, 2013 | 23.05 | 23.11 | 22.85 | 23.09 | 274,703 | +0.12(+0.51%) |
Dec 26, 2013 | 22.86 | 23.01 | 22.73 | 22.97 | 327,648 | +0.15(+0.66%) |
Dec 24, 2013 | 22.27 | 22.83 | 22.27 | 22.82 | 165,870 | +0.63(+2.84%) |
Dec 23, 2013 | 22.63 | 22.69 | 22.06 | 22.19 | 583,987 | -0.30(-1.33%) |
Dec 20, 2013 | 22.80 | 22.80 | 22.33 | 22.49 | 1,037,635 | -0.24(-1.04%) |
Dec 19, 2013 | 22.53 | 22.75 | 22.41 | 22.72 | 805,627 | +0.23(+1.02%) |
Dec 18, 2013 | 22.51 | 22.60 | 22.22 | 22.49 | 395,943 | +0.06(+0.25%) |
Dec 17, 2013 | 22.45 | 22.49 | 22.32 | 22.44 | 204,287 | -0.05(-0.21%) |
Dec 16, 2013 | 22.15 | 22.57 | 22.05 | 22.49 | 239,647 | +0.48(+2.18%) |
Dec 13, 2013 | 21.97 | 22.22 | 21.91 | 22.01 | 306,032 | -0.08(-0.37%) |
Dec 12, 2013 | 22.05 | 22.20 | 21.77 | 22.09 | 278,255 | +0.06(+0.28%) |
Dec 11, 2013 | 22.44 | 22.44 | 21.95 | 22.02 | 211,728 | -0.34(-1.50%) |
Dec 10, 2013 | 22.42 | 22.47 | 22.22 | 22.36 | 297,157 | -0.15(-0.66%) |
Dec 09, 2013 | 22.31 | 22.52 | 22.31 | 22.51 | 193,583 | +0.19(+0.84%) |
Dec 06, 2013 | 22.31 | 22.45 | 22.27 | 22.32 | 156,113 | +0.15(+0.67%) |
Dec 05, 2013 | 22.18 | 22.40 | 22.13 | 22.17 | 309,499 | +0.06(+0.28%) |
Dec 04, 2013 | 21.91 | 22.43 | 21.85 | 22.11 | 472,393 | +0.16(+0.75%) |
Dec 03, 2013 | 22.09 | 22.16 | 21.91 | 21.95 | 908,776 | -0.23(-1.02%) |