Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.48 | 23.62 | 22.99 | 23.15 | 544,465 | -0.11(-0.47%) |
Feb 27, 2014 | 22.36 | 23.36 | 21.94 | 23.26 | 715,067 | +1.74(+8.09%) |
Feb 26, 2014 | 20.81 | 22.72 | 20.65 | 21.52 | 585,909 | +0.68(+3.26%) |
Feb 25, 2014 | 20.81 | 21.11 | 20.71 | 20.84 | 183,891 | -0.02(-0.10%) |
Feb 24, 2014 | 20.98 | 21.26 | 20.82 | 20.86 | 203,169 | +0.04(+0.19%) |
Feb 21, 2014 | 20.59 | 20.97 | 20.59 | 20.82 | 262,138 | +0.34(+1.66%) |
Feb 20, 2014 | 20.43 | 20.73 | 20.22 | 20.48 | 255,759 | +0.04(+0.20%) |
Feb 19, 2014 | 21.18 | 21.27 | 20.38 | 20.44 | 199,534 | -0.91(-4.26%) |
Feb 18, 2014 | 21.28 | 21.49 | 20.81 | 21.35 | 275,919 | +0.07(+0.33%) |
Feb 14, 2014 | 20.74 | 21.28 | 21.28 | 21.28 | 259,600 | +0.45(+2.16%) |
Feb 13, 2014 | 20.40 | 20.88 | 19.95 | 20.83 | 279,495 | +0.37(+1.81%) |
Feb 12, 2014 | 20.20 | 20.54 | 20.12 | 20.46 | 379,456 | +0.30(+1.49%) |
Feb 11, 2014 | 19.65 | 20.36 | 19.65 | 20.16 | 231,528 | +0.58(+2.96%) |
Feb 10, 2014 | 19.70 | 20.01 | 19.14 | 19.58 | 188,943 | -0.13(-0.66%) |
Feb 07, 2014 | 19.80 | 20.31 | 19.65 | 19.71 | 160,033 | -0.05(-0.25%) |
Feb 06, 2014 | 19.83 | 20.30 | 19.65 | 19.76 | 320,940 | -0.07(-0.35%) |
Feb 05, 2014 | 19.93 | 20.22 | 19.65 | 19.83 | 265,074 | -0.13(-0.65%) |
Feb 04, 2014 | 19.79 | 20.22 | 19.48 | 19.96 | 224,454 | +0.23(+1.17%) |
Feb 03, 2014 | 20.50 | 20.65 | 19.62 | 19.73 | 301,745 | -0.79(-3.85%) |
Jan 31, 2014 | 20.68 | 21.07 | 20.46 | 20.52 | 223,651 | -0.50(-2.38%) |
Jan 30, 2014 | 20.86 | 21.42 | 20.59 | 21.02 | 235,424 | +0.30(+1.45%) |
Jan 29, 2014 | 21.00 | 21.22 | 20.52 | 20.72 | 315,086 | -0.46(-2.17%) |
Jan 28, 2014 | 21.29 | 21.58 | 20.92 | 21.18 | 271,428 | +0.03(+0.14%) |
Jan 27, 2014 | 21.42 | 21.57 | 20.68 | 21.15 | 168,306 | -0.17(-0.80%) |
Jan 24, 2014 | 22.03 | 22.05 | 21.04 | 21.32 | 206,425 | -0.95(-4.27%) |
Jan 23, 2014 | 22.68 | 22.71 | 21.92 | 22.27 | 186,314 | -0.44(-1.94%) |
Jan 22, 2014 | 22.54 | 22.90 | 22.50 | 22.71 | 165,671 | +0.17(+0.75%) |
Jan 21, 2014 | 22.51 | 22.72 | 22.25 | 22.54 | 229,398 | +0.32(+1.44%) |
Jan 17, 2014 | 21.89 | 22.22 | 22.22 | 22.22 | 187,500 | +0.37(+1.69%) |
Jan 16, 2014 | 22.07 | 22.10 | 21.70 | 21.85 | 161,815 | -0.24(-1.09%) |
Jan 15, 2014 | 21.25 | 24.01 | 21.21 | 22.09 | 385,248 | +0.84(+3.95%) |
Jan 14, 2014 | 21.08 | 21.32 | 20.91 | 21.25 | 219,377 | +0.21(+1.00%) |
Jan 13, 2014 | 21.26 | 21.50 | 20.84 | 21.04 | 267,707 | -0.32(-1.50%) |
Jan 10, 2014 | 21.19 | 21.54 | 21.10 | 21.36 | 225,841 | +0.20(+0.95%) |
Jan 09, 2014 | 20.91 | 21.23 | 20.73 | 21.16 | 332,673 | +0.28(+1.34%) |
Jan 08, 2014 | 21.04 | 21.41 | 20.67 | 20.88 | 368,957 | -0.17(-0.81%) |
Jan 07, 2014 | 21.01 | 21.22 | 20.77 | 21.05 | 295,776 | +0.21(+1.01%) |
Jan 06, 2014 | 21.40 | 21.66 | 20.78 | 20.84 | 164,449 | -0.45(-2.11%) |
Jan 03, 2014 | 21.22 | 21.42 | 21.02 | 21.29 | 391,116 | +0.10(+0.47%) |
Jan 02, 2014 | 21.76 | 21.76 | 21.13 | 21.19 | 174,780 | -0.70(-3.20%) |
Dec 31, 2013 | 21.76 | 21.89 | 21.89 | 21.89 | 237,500 | +0.10(+0.46%) |
Dec 30, 2013 | 21.13 | 21.96 | 21.08 | 21.79 | 240,843 | +0.71(+3.37%) |
Dec 27, 2013 | 20.65 | 21.12 | 20.50 | 21.08 | 183,386 | +0.52(+2.53%) |
Dec 26, 2013 | 20.44 | 20.62 | 20.36 | 20.56 | 216,545 | +0.17(+0.83%) |
Dec 24, 2013 | 20.47 | 20.76 | 20.35 | 20.39 | 139,774 | +0.01(+0.05%) |
Dec 23, 2013 | 20.50 | 20.57 | 20.07 | 20.38 | 492,242 | +0.04(+0.20%) |
Dec 20, 2013 | 20.47 | 20.51 | 20.20 | 20.34 | 1,139,923 | -0.13(-0.64%) |
Dec 19, 2013 | 20.12 | 20.49 | 20.00 | 20.47 | 617,052 | +0.10(+0.49%) |
Dec 18, 2013 | 20.15 | 21.25 | 19.67 | 20.37 | 1,036,884 | -1.59(-7.23%) |
Dec 17, 2013 | 21.91 | 22.11 | 21.86 | 21.96 | 232,879 | +0.03(+0.13%) |
Dec 16, 2013 | 21.19 | 22.10 | 20.80 | 21.93 | 285,655 | +0.88(+4.18%) |
Dec 13, 2013 | 20.98 | 21.16 | 20.85 | 21.05 | 275,407 | +0.16(+0.77%) |
Dec 12, 2013 | 20.42 | 21.18 | 20.42 | 20.89 | 341,526 | +0.48(+2.35%) |
Dec 11, 2013 | 20.80 | 20.83 | 20.25 | 20.41 | 378,828 | -0.38(-1.83%) |
Dec 10, 2013 | 20.79 | 21.14 | 20.66 | 20.79 | 340,332 | +0.03(+0.14%) |
Dec 09, 2013 | 20.83 | 21.05 | 20.63 | 20.76 | 173,659 | -0.10(-0.48%) |
Dec 06, 2013 | 21.07 | 21.29 | 20.83 | 20.86 | 0 | +0.05(+0.24%) |
Dec 05, 2013 | 20.89 | 20.99 | 20.53 | 20.81 | 0 | -0.16(-0.76%) |
Dec 04, 2013 | 21.14 | 21.55 | 20.73 | 20.97 | 0 | -0.33(-1.55%) |
Dec 03, 2013 | 21.42 | 21.58 | 21.17 | 21.30 | 0 | -0.15(-0.70%) |