Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.90 | 19.94 | 19.67 | 19.69 | 0 | -0.38(-1.89%) |
Feb 27, 2014 | 20.00 | 20.07 | 19.92 | 20.07 | 2,857 | -0.18(-0.89%) |
Feb 26, 2014 | 20.40 | 20.40 | 20.24 | 20.25 | 2,925 | -0.25(-1.20%) |
Feb 25, 2014 | 20.49 | 20.50 | 20.49 | 20.50 | 586 | -0.47(-2.26%) |
Feb 21, 2014 | 20.97 | 20.97 | 20.97 | 0 | +0.23(+1.11%) | |
Feb 19, 2014 | 20.74 | 20.74 | 20.74 | 20.74 | 165 | -0.08(-0.39%) |
Feb 18, 2014 | 20.85 | 20.85 | 20.74 | 20.82 | 1,231 | -0.24(-1.14%) |
Feb 14, 2014 | 21.06 | 21.06 | 21.06 | 0 | +0.06(+0.29%) | |
Feb 13, 2014 | 20.68 | 21.00 | 20.68 | 21.00 | 5,011 | -0.31(-1.45%) |
Feb 12, 2014 | 21.34 | 21.36 | 21.31 | 21.31 | 16,656 | +0.01(+0.05%) |
Feb 11, 2014 | 21.15 | 21.38 | 21.15 | 21.30 | 1,937 | +0.29(+1.38%) |
Feb 10, 2014 | 20.85 | 21.09 | 20.85 | 21.01 | 2,798 | +0.05(+0.24%) |
Feb 07, 2014 | 20.74 | 20.96 | 20.74 | 20.96 | 0 | +0.30(+1.45%) |
Feb 06, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 251 | +0.28(+1.37%) |
Feb 05, 2014 | 20.39 | 20.46 | 20.36 | 20.38 | 2,487 | +0.13(+0.64%) |
Feb 04, 2014 | 20.08 | 20.25 | 20.08 | 20.25 | 2,731 | +0.55(+2.79%) |
Feb 03, 2014 | 19.99 | 20.24 | 19.70 | 19.70 | 22,543 | -0.66(-3.24%) |
Jan 31, 2014 | 20.18 | 20.37 | 20.18 | 20.36 | 0 | -0.06(-0.29%) |
Jan 30, 2014 | 20.42 | 20.42 | 20.42 | 20.42 | 290 | -0.11(-0.54%) |
Jan 29, 2014 | 20.48 | 20.53 | 20.37 | 20.53 | 9,164 | +0.03(+0.15%) |
Jan 28, 2014 | 20.40 | 20.59 | 20.40 | 20.50 | 1,471 | -0.21(-1.02%) |
Jan 27, 2014 | 20.86 | 20.86 | 20.57 | 20.71 | 2,756 | -0.48(-2.24%) |
Jan 24, 2014 | 21.28 | 21.28 | 21.19 | 21.19 | 0 | -0.41(-1.92%) |
Jan 23, 2014 | 21.50 | 21.73 | 21.36 | 21.60 | 23,609 | -0.37(-1.68%) |
Jan 22, 2014 | 21.80 | 21.97 | 21.75 | 21.97 | 9,733 | +0.09(+0.41%) |
Jan 21, 2014 | 21.79 | 21.95 | 21.79 | 21.88 | 10,195 | +0.05(+0.23%) |
Jan 17, 2014 | 21.83 | 21.83 | 21.83 | 0 | -0.22(-1.00%) | |
Jan 16, 2014 | 22.17 | 22.17 | 22.01 | 22.05 | 2,467 | -0.02(-0.09%) |
Jan 15, 2014 | 22.29 | 22.14 | 22.07 | 22.07 | 7,391 | -0.22(-0.99%) |
Jan 14, 2014 | 22.26 | 22.29 | 22.24 | 22.29 | 5,813 | +0.29(+1.32%) |
Jan 13, 2014 | 22.37 | 22.38 | 22.00 | 22.00 | 22,263 | -0.30(-1.35%) |
Jan 10, 2014 | 22.20 | 22.32 | 22.17 | 22.30 | 6,239 | +0.10(+0.45%) |
Jan 09, 2014 | 22.24 | 22.26 | 22.17 | 22.20 | 7,478 | -0.27(-1.22%) |
Jan 08, 2014 | 22.45 | 22.47 | 22.45 | 22.47 | 1,019 | -0.11(-0.47%) |
Jan 07, 2014 | 22.58 | 22.58 | 22.58 | 22.58 | 322 | +0.20(+0.90%) |
Jan 06, 2014 | 22.15 | 22.38 | 22.15 | 22.38 | 3,114 | +0.04(+0.17%) |
Jan 03, 2014 | 22.28 | 22.57 | 22.28 | 22.34 | 0 | -0.01(-0.04%) |
Jan 02, 2014 | 22.95 | 22.95 | 22.35 | 22.35 | 9,269 | -0.25(-1.11%) |
Dec 31, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.12(-0.52%) | |
Dec 30, 2013 | 22.50 | 22.72 | 22.43 | 22.72 | 2,326 | -0.21(-0.93%) |
Dec 27, 2013 | 22.92 | 22.93 | 22.82 | 22.93 | 2,121 | +0.05(+0.22%) |
Dec 26, 2013 | 22.93 | 22.94 | 22.83 | 22.88 | 4,678 | +0.15(+0.66%) |
Dec 24, 2013 | 22.90 | 22.95 | 22.73 | 22.73 | 0 | -0.18(-0.79%) |
Dec 23, 2013 | 22.80 | 22.93 | 22.80 | 22.91 | 712 | +0.50(+2.23%) |
Dec 20, 2013 | 22.07 | 22.75 | 22.07 | 22.41 | 0 | +0.16(+0.72%) |
Dec 19, 2013 | 22.44 | 22.44 | 22.22 | 22.25 | 13,380 | -0.53(-2.33%) |
Dec 18, 2013 | 22.17 | 22.78 | 22.17 | 22.78 | 8,115 | +1.06(+4.88%) |
Dec 17, 2013 | 21.72 | 21.72 | 21.72 | 21.72 | 1,272 | -0.16(-0.73%) |
Dec 16, 2013 | 21.84 | 21.88 | 21.84 | 21.88 | 643 | -0.06(-0.27%) |
Dec 13, 2013 | 21.80 | 21.96 | 21.80 | 21.94 | 0 | -0.42(-1.88%) |
Dec 12, 2013 | 22.27 | 22.36 | 22.27 | 22.36 | 700 | +0.04(+0.18%) |
Dec 11, 2013 | 22.43 | 22.43 | 22.25 | 22.32 | 2,381 | -0.23(-1.02%) |
Dec 10, 2013 | 22.55 | 22.62 | 22.55 | 22.55 | 696 | -0.06(-0.26%) |
Dec 09, 2013 | 22.57 | 22.76 | 22.55 | 22.61 | 1,179 | +0.11(+0.49%) |
Dec 06, 2013 | 22.65 | 22.65 | 22.49 | 22.50 | 800 | +0.17(+0.76%) |
Dec 05, 2013 | 22.42 | 22.60 | 22.30 | 22.33 | 6,786 | -0.22(-0.98%) |
Dec 04, 2013 | 22.55 | 22.55 | 22.42 | 22.55 | 6,600 | +0.17(+0.76%) |
Dec 03, 2013 | 22.41 | 22.64 | 22.38 | 22.38 | 8,832 | +0.07(+0.32%) |