Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.02 | 22.42 | 21.77 | 22.23 | 410,342 | +0.17(+0.79%) |
Feb 27, 2014 | 21.82 | 22.12 | 21.72 | 22.06 | 405,219 | +0.12(+0.57%) |
Feb 26, 2014 | 21.76 | 22.00 | 21.72 | 21.94 | 318,316 | +0.15(+0.68%) |
Feb 25, 2014 | 21.87 | 21.91 | 21.72 | 21.79 | 266,406 | -0.01(-0.04%) |
Feb 24, 2014 | 21.68 | 21.95 | 21.68 | 21.80 | 365,335 | +0.11(+0.53%) |
Feb 21, 2014 | 21.76 | 21.89 | 21.63 | 21.68 | 214,799 | +0.06(+0.29%) |
Feb 20, 2014 | 21.46 | 21.89 | 21.46 | 21.62 | 495,652 | +0.07(+0.31%) |
Feb 19, 2014 | 22.14 | 22.20 | 21.47 | 21.55 | 623,307 | -0.59(-2.66%) |
Feb 18, 2014 | 22.24 | 22.30 | 22.10 | 22.14 | 325,315 | -0.16(-0.72%) |
Feb 14, 2014 | 22.24 | 22.30 | 22.30 | 22.30 | 163,432 | +0.02(+0.11%) |
Feb 13, 2014 | 22.13 | 22.58 | 22.05 | 22.28 | 321,313 | +0.09(+0.42%) |
Feb 12, 2014 | 22.29 | 22.58 | 21.96 | 22.18 | 404,527 | -0.12(-0.53%) |
Feb 11, 2014 | 22.11 | 22.47 | 22.05 | 22.30 | 355,759 | +0.14(+0.62%) |
Feb 10, 2014 | 22.72 | 22.82 | 22.10 | 22.16 | 564,713 | -0.43(-1.92%) |
Feb 07, 2014 | 22.69 | 22.78 | 22.47 | 22.60 | 371,076 | +0.22(+1.00%) |
Feb 06, 2014 | 21.03 | 22.73 | 21.03 | 22.37 | 1,560,124 | +1.76(+8.52%) |
Feb 05, 2014 | 20.15 | 21.05 | 20.04 | 20.62 | 603,172 | +0.24(+1.18%) |
Feb 04, 2014 | 20.39 | 20.52 | 20.24 | 20.38 | 492,928 | +0.12(+0.60%) |
Feb 03, 2014 | 21.29 | 21.33 | 20.19 | 20.26 | 653,165 | -1.00(-4.72%) |
Jan 31, 2014 | 21.36 | 21.60 | 21.25 | 21.26 | 207,591 | -0.35(-1.62%) |
Jan 30, 2014 | 21.69 | 21.76 | 21.46 | 21.61 | 360,065 | +0.22(+1.02%) |
Jan 29, 2014 | 21.69 | 21.69 | 21.38 | 21.39 | 383,459 | -0.38(-1.75%) |
Jan 28, 2014 | 21.74 | 21.92 | 21.53 | 21.77 | 491,199 | +0.14(+0.64%) |
Jan 27, 2014 | 21.51 | 21.86 | 21.21 | 21.64 | 534,928 | +0.14(+0.63%) |
Jan 24, 2014 | 23.01 | 23.01 | 21.48 | 21.50 | 1,061,905 | -1.74(-7.48%) |
Jan 23, 2014 | 22.93 | 23.25 | 22.72 | 23.24 | 403,784 | +0.25(+1.07%) |
Jan 22, 2014 | 23.02 | 23.08 | 22.92 | 22.99 | 208,670 | -0.01(-0.04%) |
Jan 21, 2014 | 22.91 | 23.30 | 22.89 | 23.00 | 377,540 | +0.13(+0.59%) |
Jan 17, 2014 | 22.56 | 22.87 | 22.87 | 22.87 | 583,539 | +0.30(+1.32%) |
Jan 16, 2014 | 22.62 | 22.62 | 22.30 | 22.57 | 336,483 | -0.07(-0.31%) |
Jan 15, 2014 | 22.62 | 22.74 | 22.55 | 22.64 | 172,222 | +0.02(+0.08%) |
Jan 14, 2014 | 22.62 | 22.70 | 22.36 | 22.62 | 448,560 | +0.03(+0.13%) |
Jan 13, 2014 | 22.96 | 22.98 | 22.44 | 22.59 | 428,718 | -0.38(-1.64%) |
Jan 10, 2014 | 23.00 | 23.10 | 22.86 | 22.97 | 540,250 | +0.03(+0.12%) |
Jan 09, 2014 | 23.00 | 23.00 | 22.71 | 22.94 | 538,553 | +0.13(+0.57%) |
Jan 08, 2014 | 22.78 | 22.89 | 22.55 | 22.81 | 351,275 | +0.05(+0.24%) |
Jan 07, 2014 | 22.72 | 22.98 | 22.58 | 22.76 | 625,890 | +0.02(+0.10%) |
Jan 06, 2014 | 23.24 | 23.26 | 22.45 | 22.73 | 745,402 | -0.31(-1.35%) |
Jan 03, 2014 | 22.82 | 23.23 | 22.63 | 23.05 | 776,785 | +0.25(+1.11%) |
Jan 02, 2014 | 22.60 | 22.87 | 22.51 | 22.79 | 667,814 | +0.19(+0.82%) |
Dec 31, 2013 | 22.32 | 22.61 | 22.61 | 22.61 | 197,783 | +0.29(+1.29%) |
Dec 30, 2013 | 22.74 | 22.74 | 22.27 | 22.32 | 315,938 | -0.32(-1.39%) |
Dec 27, 2013 | 22.69 | 22.85 | 22.48 | 22.63 | 452,672 | +0.14(+0.60%) |
Dec 26, 2013 | 22.33 | 22.65 | 22.21 | 22.50 | 392,958 | +0.30(+1.35%) |
Dec 24, 2013 | 22.13 | 22.24 | 22.10 | 22.20 | 92,379 | +0.16(+0.73%) |
Dec 23, 2013 | 22.12 | 22.20 | 22.01 | 22.04 | 237,182 | +0.09(+0.43%) |
Dec 20, 2013 | 21.48 | 22.05 | 21.27 | 21.94 | 657,494 | +0.39(+1.83%) |
Dec 19, 2013 | 21.37 | 21.56 | 21.23 | 21.55 | 260,853 | +0.20(+0.94%) |
Dec 18, 2013 | 21.18 | 21.44 | 21.06 | 21.35 | 445,339 | +0.09(+0.40%) |
Dec 17, 2013 | 21.39 | 21.39 | 21.04 | 21.26 | 351,718 | +0.00(+0.02%) |
Dec 16, 2013 | 21.45 | 21.45 | 21.14 | 21.26 | 405,162 | -0.03(-0.16%) |
Dec 13, 2013 | 21.20 | 21.38 | 21.13 | 21.29 | 248,870 | +0.10(+0.46%) |
Dec 12, 2013 | 21.29 | 21.31 | 21.08 | 21.20 | 230,260 | +0.01(+0.05%) |
Dec 11, 2013 | 21.48 | 21.66 | 21.18 | 21.18 | 472,103 | -0.30(-1.39%) |
Dec 10, 2013 | 21.50 | 21.68 | 21.48 | 21.48 | 179,846 | -0.01(-0.05%) |
Dec 09, 2013 | 21.34 | 21.62 | 21.23 | 21.49 | 228,597 | +0.04(+0.20%) |
Dec 06, 2013 | 21.35 | 21.53 | 21.21 | 21.45 | 0 | +0.39(+1.85%) |
Dec 05, 2013 | 21.13 | 21.24 | 20.94 | 21.06 | 0 | -0.00(-0.00%) |
Dec 04, 2013 | 21.05 | 21.26 | 20.50 | 21.06 | 0 | -0.03(-0.14%) |
Dec 03, 2013 | 21.52 | 21.71 | 21.04 | 21.09 | 667,351 | -0.57(-2.65%) |