Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.05 | 21.49 | 21.05 | 21.20 | 357,436 | +0.18(+0.87%) |
Feb 27, 2014 | 20.63 | 21.20 | 20.56 | 21.02 | 409,791 | +0.42(+2.04%) |
Feb 26, 2014 | 19.91 | 20.84 | 19.62 | 20.60 | 697,090 | +0.64(+3.22%) |
Feb 25, 2014 | 20.09 | 20.28 | 19.94 | 19.96 | 265,455 | -0.16(-0.79%) |
Feb 24, 2014 | 20.22 | 20.59 | 20.08 | 20.12 | 353,463 | +0.04(+0.20%) |
Feb 21, 2014 | 21.08 | 21.13 | 19.96 | 20.08 | 497,710 | -1.12(-5.27%) |
Feb 20, 2014 | 21.40 | 21.51 | 20.48 | 21.20 | 331,493 | -0.49(-2.27%) |
Feb 19, 2014 | 22.01 | 22.23 | 21.66 | 21.69 | 112,770 | -0.41(-1.87%) |
Feb 18, 2014 | 22.03 | 22.19 | 21.85 | 22.10 | 224,484 | +0.12(+0.54%) |
Feb 14, 2014 | 21.97 | 21.98 | 21.98 | 21.98 | 99,408 | +0.05(+0.22%) |
Feb 13, 2014 | 21.46 | 22.01 | 21.46 | 21.93 | 146,807 | +0.32(+1.47%) |
Feb 12, 2014 | 21.50 | 21.66 | 21.39 | 21.62 | 119,359 | +0.11(+0.52%) |
Feb 11, 2014 | 21.24 | 21.51 | 21.24 | 21.51 | 180,051 | +0.29(+1.38%) |
Feb 10, 2014 | 21.43 | 21.43 | 20.94 | 21.21 | 213,026 | -0.25(-1.18%) |
Feb 07, 2014 | 21.57 | 21.72 | 21.25 | 21.47 | 393,923 | -0.07(-0.33%) |
Feb 06, 2014 | 21.44 | 21.56 | 21.27 | 21.54 | 250,708 | +0.16(+0.74%) |
Feb 05, 2014 | 21.55 | 21.61 | 21.32 | 21.38 | 182,817 | -0.23(-1.06%) |
Feb 04, 2014 | 21.48 | 21.66 | 21.07 | 21.61 | 289,939 | +0.25(+1.15%) |
Feb 03, 2014 | 21.64 | 21.79 | 21.09 | 21.36 | 448,136 | -0.32(-1.50%) |
Jan 31, 2014 | 21.97 | 22.12 | 21.64 | 21.69 | 283,707 | -0.68(-3.05%) |
Jan 30, 2014 | 22.57 | 22.58 | 22.30 | 22.37 | 241,968 | -0.08(-0.35%) |
Jan 29, 2014 | 22.71 | 22.89 | 22.37 | 22.45 | 185,242 | -0.50(-2.18%) |
Jan 28, 2014 | 23.08 | 23.10 | 22.74 | 22.95 | 268,249 | -0.13(-0.55%) |
Jan 27, 2014 | 23.53 | 23.71 | 23.07 | 23.08 | 154,570 | -0.41(-1.75%) |
Jan 24, 2014 | 24.36 | 24.36 | 23.40 | 23.49 | 209,145 | -1.04(-4.23%) |
Jan 23, 2014 | 24.85 | 24.91 | 24.41 | 24.53 | 190,118 | -0.41(-1.65%) |
Jan 22, 2014 | 25.03 | 25.09 | 24.76 | 24.94 | 368,053 | -0.09(-0.35%) |
Jan 21, 2014 | 24.95 | 25.06 | 24.69 | 25.03 | 181,245 | +0.17(+0.67%) |
Jan 17, 2014 | 24.83 | 24.86 | 24.86 | 24.86 | 137,128 | -0.05(-0.19%) |
Jan 16, 2014 | 24.94 | 25.00 | 24.73 | 24.91 | 164,823 | -0.02(-0.10%) |
Jan 15, 2014 | 24.81 | 25.10 | 24.77 | 24.93 | 136,486 | +0.17(+0.67%) |
Jan 14, 2014 | 24.76 | 24.85 | 24.57 | 24.76 | 246,845 | +0.11(+0.45%) |
Jan 13, 2014 | 24.80 | 24.80 | 24.47 | 24.65 | 176,473 | -0.26(-1.05%) |
Jan 10, 2014 | 24.84 | 24.97 | 24.63 | 24.91 | 129,510 | +0.02(+0.10%) |
Jan 09, 2014 | 24.95 | 25.01 | 24.68 | 24.89 | 162,042 | +0.03(+0.13%) |
Jan 08, 2014 | 24.90 | 25.10 | 24.65 | 24.86 | 382,045 | -0.04(-0.18%) |
Jan 07, 2014 | 24.77 | 25.05 | 24.71 | 24.90 | 239,384 | +0.17(+0.70%) |
Jan 06, 2014 | 24.71 | 24.91 | 24.43 | 24.73 | 329,377 | +0.03(+0.13%) |
Jan 03, 2014 | 24.53 | 24.76 | 24.40 | 24.70 | 330,297 | +0.16(+0.64%) |
Jan 02, 2014 | 24.37 | 24.67 | 24.14 | 24.54 | 332,023 | +0.17(+0.71%) |
Dec 31, 2013 | 24.26 | 24.37 | 24.37 | 24.37 | 248,160 | +0.09(+0.39%) |
Dec 30, 2013 | 24.42 | 24.42 | 24.11 | 24.27 | 105,090 | -0.15(-0.61%) |
Dec 27, 2013 | 24.51 | 24.58 | 24.24 | 24.42 | 112,709 | +0.02(+0.06%) |
Dec 26, 2013 | 24.55 | 24.73 | 24.37 | 24.41 | 198,388 | -0.12(-0.48%) |
Dec 24, 2013 | 24.15 | 24.52 | 24.11 | 24.52 | 265,586 | +0.33(+1.37%) |
Dec 23, 2013 | 24.03 | 24.20 | 23.70 | 24.19 | 266,782 | +0.33(+1.39%) |
Dec 20, 2013 | 23.01 | 23.89 | 22.89 | 23.86 | 518,736 | +0.84(+3.63%) |
Dec 19, 2013 | 23.33 | 23.41 | 22.98 | 23.03 | 131,805 | -0.34(-1.45%) |
Dec 18, 2013 | 23.09 | 23.37 | 22.89 | 23.37 | 205,278 | +0.25(+1.09%) |
Dec 17, 2013 | 23.14 | 23.21 | 22.99 | 23.11 | 137,949 | -0.09(-0.37%) |
Dec 16, 2013 | 23.00 | 23.30 | 23.00 | 23.20 | 252,265 | +0.24(+1.06%) |
Dec 13, 2013 | 23.19 | 23.19 | 22.93 | 22.96 | 282,597 | -0.13(-0.55%) |
Dec 12, 2013 | 23.04 | 23.27 | 23.02 | 23.08 | 248,971 | +0.00(+0.00%) |
Dec 11, 2013 | 23.33 | 23.43 | 23.01 | 23.08 | 145,318 | -0.21(-0.91%) |
Dec 10, 2013 | 23.67 | 23.69 | 23.07 | 23.30 | 265,039 | -0.36(-1.53%) |
Dec 09, 2013 | 23.78 | 23.82 | 23.41 | 23.66 | 214,777 | -0.09(-0.40%) |
Dec 06, 2013 | 23.63 | 23.87 | 23.44 | 23.75 | 149,166 | +0.38(+1.62%) |
Dec 05, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 162,618 | +0.20(+0.85%) |
Dec 04, 2013 | 23.37 | 23.60 | 23.10 | 23.18 | 219,029 | -0.24(-1.04%) |
Dec 03, 2013 | 23.93 | 24.06 | 23.34 | 23.42 | 287,037 | -0.57(-2.36%) |