Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.97 | 21.23 | 20.80 | 20.95 | 29,864 | -0.04(-0.19%) |
Feb 27, 2014 | 20.71 | 21.03 | 20.50 | 20.99 | 44,400 | +0.14(+0.67%) |
Feb 26, 2014 | 20.70 | 21.05 | 20.70 | 20.85 | 64,962 | +0.14(+0.68%) |
Feb 25, 2014 | 20.89 | 20.94 | 20.55 | 20.71 | 85,665 | -0.25(-1.19%) |
Feb 24, 2014 | 21.09 | 21.24 | 20.84 | 20.96 | 23,786 | -0.06(-0.29%) |
Feb 21, 2014 | 21.41 | 21.41 | 21.00 | 21.02 | 36,394 | -0.29(-1.36%) |
Feb 20, 2014 | 20.78 | 21.40 | 20.62 | 21.31 | 34,038 | +0.52(+2.50%) |
Feb 19, 2014 | 20.79 | 21.00 | 20.58 | 20.79 | 40,574 | -0.08(-0.38%) |
Feb 18, 2014 | 20.93 | 20.98 | 20.63 | 20.87 | 24,443 | +0.05(+0.24%) |
Feb 14, 2014 | 20.94 | 20.82 | 20.82 | 20.82 | 36,000 | -0.06(-0.29%) |
Feb 13, 2014 | 19.46 | 21.00 | 19.43 | 20.88 | 46,021 | +1.25(+6.37%) |
Feb 12, 2014 | 19.58 | 19.68 | 19.26 | 19.63 | 48,361 | +0.09(+0.46%) |
Feb 11, 2014 | 19.24 | 19.96 | 19.24 | 19.54 | 34,800 | +0.21(+1.09%) |
Feb 10, 2014 | 19.24 | 19.33 | 19.04 | 19.33 | 27,025 | +0.07(+0.36%) |
Feb 07, 2014 | 18.70 | 19.26 | 18.57 | 19.26 | 28,456 | +0.56(+2.99%) |
Feb 06, 2014 | 18.50 | 18.85 | 18.50 | 18.70 | 23,588 | +0.09(+0.48%) |
Feb 05, 2014 | 18.51 | 18.66 | 18.40 | 18.61 | 35,245 | -0.08(-0.43%) |
Feb 04, 2014 | 18.32 | 18.80 | 18.17 | 18.69 | 61,459 | +0.40(+2.19%) |
Feb 03, 2014 | 18.99 | 19.07 | 17.95 | 18.29 | 66,682 | -0.82(-4.29%) |
Jan 31, 2014 | 19.21 | 19.26 | 19.00 | 19.11 | 78,068 | -0.48(-2.45%) |
Jan 30, 2014 | 19.64 | 19.68 | 19.40 | 19.59 | 30,235 | +0.04(+0.20%) |
Jan 29, 2014 | 19.85 | 20.00 | 19.28 | 19.55 | 57,452 | -0.43(-2.15%) |
Jan 28, 2014 | 19.80 | 20.00 | 19.74 | 19.98 | 77,218 | +0.12(+0.60%) |
Jan 27, 2014 | 20.64 | 20.64 | 19.84 | 19.86 | 110,084 | -0.67(-3.26%) |
Jan 24, 2014 | 20.32 | 20.59 | 20.13 | 20.53 | 68,074 | +0.06(+0.29%) |
Jan 23, 2014 | 20.25 | 20.53 | 20.19 | 20.47 | 52,188 | +0.19(+0.94%) |
Jan 22, 2014 | 20.05 | 20.43 | 20.05 | 20.28 | 55,885 | +0.17(+0.85%) |
Jan 21, 2014 | 19.34 | 20.25 | 19.15 | 20.11 | 54,807 | +0.76(+3.93%) |
Jan 17, 2014 | 19.02 | 19.35 | 19.35 | 19.35 | 56,700 | +0.37(+1.95%) |
Jan 16, 2014 | 18.87 | 19.00 | 18.85 | 18.98 | 47,483 | -0.04(-0.21%) |
Jan 15, 2014 | 19.00 | 19.12 | 18.99 | 19.02 | 22,884 | +0.02(+0.11%) |
Jan 14, 2014 | 18.71 | 19.07 | 18.71 | 19.00 | 23,611 | +0.13(+0.69%) |
Jan 13, 2014 | 19.24 | 19.24 | 18.67 | 18.87 | 99,217 | -0.56(-2.88%) |
Jan 10, 2014 | 19.34 | 19.45 | 19.21 | 19.43 | 13,582 | +0.06(+0.31%) |
Jan 09, 2014 | 19.80 | 19.86 | 19.23 | 19.37 | 74,230 | -0.42(-2.12%) |
Jan 08, 2014 | 19.00 | 19.90 | 18.75 | 19.79 | 183,382 | -0.28(-1.40%) |
Jan 07, 2014 | 19.65 | 20.08 | 19.65 | 20.07 | 37,097 | +0.42(+2.14%) |
Jan 06, 2014 | 19.94 | 19.97 | 19.41 | 19.65 | 24,216 | -0.18(-0.91%) |
Jan 03, 2014 | 19.93 | 20.12 | 19.78 | 19.83 | 10,057 | +0.02(+0.10%) |
Jan 02, 2014 | 19.85 | 19.90 | 19.44 | 19.81 | 34,356 | -0.07(-0.35%) |
Dec 31, 2013 | 20.08 | 19.88 | 19.88 | 19.88 | 24,700 | -0.15(-0.75%) |
Dec 30, 2013 | 20.00 | 20.20 | 19.84 | 20.03 | 29,696 | +0.03(+0.15%) |
Dec 27, 2013 | 20.37 | 20.56 | 19.92 | 20.00 | 22,591 | -0.41(-2.01%) |
Dec 26, 2013 | 20.57 | 20.57 | 20.09 | 20.41 | 15,262 | -0.01(-0.05%) |
Dec 24, 2013 | 20.39 | 20.51 | 20.37 | 20.42 | 7,464 | -0.02(-0.10%) |
Dec 23, 2013 | 20.26 | 20.55 | 20.13 | 20.44 | 26,768 | +0.30(+1.49%) |
Dec 20, 2013 | 19.78 | 20.17 | 19.61 | 20.14 | 65,790 | +0.35(+1.77%) |
Dec 19, 2013 | 19.58 | 19.84 | 19.52 | 19.79 | 38,134 | +0.22(+1.12%) |
Dec 18, 2013 | 19.79 | 19.90 | 19.50 | 19.57 | 44,345 | -0.38(-1.90%) |
Dec 17, 2013 | 20.03 | 20.03 | 19.82 | 19.95 | 37,041 | -0.18(-0.89%) |
Dec 16, 2013 | 20.17 | 20.24 | 20.00 | 20.13 | 13,245 | +0.15(+0.75%) |
Dec 13, 2013 | 19.84 | 20.09 | 19.83 | 19.98 | 21,881 | +0.14(+0.71%) |
Dec 12, 2013 | 19.75 | 20.18 | 19.71 | 19.84 | 29,497 | +0.17(+0.86%) |
Dec 11, 2013 | 20.34 | 20.49 | 19.58 | 19.67 | 58,461 | -0.57(-2.82%) |
Dec 10, 2013 | 20.47 | 20.50 | 20.10 | 20.24 | 103,989 | -0.16(-0.78%) |
Dec 09, 2013 | 20.29 | 20.43 | 20.09 | 20.40 | 63,598 | +0.31(+1.54%) |
Dec 06, 2013 | 19.80 | 20.22 | 19.63 | 20.09 | 10,478 | +0.59(+3.03%) |
Dec 05, 2013 | 19.56 | 19.60 | 19.19 | 19.50 | 65,255 | -0.12(-0.61%) |
Dec 04, 2013 | 19.65 | 19.75 | 19.40 | 19.62 | 61,983 | -0.05(-0.25%) |
Dec 03, 2013 | 19.61 | 19.72 | 19.31 | 19.67 | 22,073 | +0.04(+0.20%) |