Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.86 | 20.47 | 19.79 | 20.26 | 629,613 | +0.47(+2.40%) |
Feb 27, 2014 | 20.05 | 20.05 | 19.61 | 19.79 | 420,902 | -0.11(-0.55%) |
Feb 26, 2014 | 19.62 | 20.02 | 19.48 | 19.90 | 817,296 | +0.72(+3.73%) |
Feb 25, 2014 | 19.42 | 19.48 | 19.08 | 19.18 | 408,713 | -0.23(-1.17%) |
Feb 24, 2014 | 18.96 | 19.50 | 18.96 | 19.41 | 386,516 | +0.44(+2.31%) |
Feb 21, 2014 | 18.99 | 19.07 | 18.80 | 18.97 | 651,171 | +0.09(+0.50%) |
Feb 20, 2014 | 18.78 | 19.18 | 18.75 | 18.88 | 472,119 | +0.12(+0.62%) |
Feb 19, 2014 | 19.53 | 19.57 | 18.68 | 18.76 | 503,808 | -0.83(-4.21%) |
Feb 18, 2014 | 19.49 | 19.92 | 19.31 | 19.58 | 266,182 | +0.14(+0.71%) |
Feb 14, 2014 | 19.31 | 19.45 | 19.45 | 19.45 | 270,874 | +0.14(+0.72%) |
Feb 13, 2014 | 19.09 | 19.40 | 18.91 | 19.31 | 280,636 | +0.03(+0.15%) |
Feb 12, 2014 | 19.42 | 19.75 | 19.14 | 19.28 | 462,295 | -0.08(-0.42%) |
Feb 11, 2014 | 19.07 | 19.45 | 18.99 | 19.36 | 312,210 | +0.31(+1.61%) |
Feb 10, 2014 | 19.12 | 19.26 | 18.77 | 19.05 | 398,398 | -0.07(-0.38%) |
Feb 07, 2014 | 19.08 | 19.18 | 18.84 | 19.12 | 533,309 | +0.15(+0.81%) |
Feb 06, 2014 | 18.75 | 19.05 | 18.58 | 18.97 | 384,958 | +0.31(+1.64%) |
Feb 05, 2014 | 18.70 | 18.89 | 18.47 | 18.66 | 573,423 | -0.03(-0.16%) |
Feb 04, 2014 | 18.53 | 18.88 | 18.29 | 18.69 | 599,624 | +0.18(+0.99%) |
Feb 03, 2014 | 19.23 | 19.35 | 18.50 | 18.51 | 870,550 | -0.79(-4.09%) |
Jan 31, 2014 | 19.11 | 19.47 | 19.08 | 19.30 | 628,222 | -0.15(-0.79%) |
Jan 30, 2014 | 19.48 | 19.67 | 19.33 | 19.45 | 679,509 | +0.09(+0.45%) |
Jan 29, 2014 | 19.99 | 20.00 | 19.27 | 19.37 | 1,092,978 | -0.86(-4.26%) |
Jan 28, 2014 | 20.35 | 20.46 | 20.06 | 20.23 | 517,364 | -0.15(-0.75%) |
Jan 27, 2014 | 21.15 | 21.18 | 20.34 | 20.38 | 605,150 | -0.69(-3.29%) |
Jan 24, 2014 | 21.61 | 21.76 | 20.98 | 21.07 | 810,890 | -0.78(-3.57%) |
Jan 23, 2014 | 21.90 | 21.90 | 21.55 | 21.86 | 653,669 | -0.25(-1.12%) |
Jan 22, 2014 | 21.79 | 22.17 | 21.67 | 22.10 | 574,190 | +0.27(+1.24%) |
Jan 21, 2014 | 21.37 | 21.85 | 21.37 | 21.83 | 430,125 | +0.60(+2.82%) |
Jan 17, 2014 | 21.05 | 21.23 | 21.23 | 21.23 | 333,594 | +0.12(+0.55%) |
Jan 16, 2014 | 21.32 | 21.34 | 21.05 | 21.12 | 301,435 | -0.30(-1.40%) |
Jan 15, 2014 | 21.17 | 21.56 | 21.17 | 21.42 | 370,922 | +0.25(+1.17%) |
Jan 14, 2014 | 21.21 | 21.29 | 20.99 | 21.17 | 317,278 | +0.00(+0.00%) |
Jan 13, 2014 | 21.42 | 21.45 | 20.96 | 21.17 | 420,901 | -0.31(-1.46%) |
Jan 10, 2014 | 21.48 | 21.75 | 21.15 | 21.48 | 323,470 | -0.06(-0.27%) |
Jan 09, 2014 | 21.61 | 21.75 | 21.43 | 21.54 | 279,227 | -0.04(-0.17%) |
Jan 08, 2014 | 21.58 | 21.67 | 21.44 | 21.58 | 349,263 | +0.03(+0.14%) |
Jan 07, 2014 | 21.45 | 21.77 | 21.42 | 21.55 | 347,965 | +0.15(+0.72%) |
Jan 06, 2014 | 21.63 | 21.77 | 21.38 | 21.40 | 446,452 | -0.20(-0.91%) |
Jan 03, 2014 | 21.48 | 21.68 | 21.38 | 21.59 | 442,479 | +0.07(+0.34%) |
Jan 02, 2014 | 21.72 | 21.76 | 21.36 | 21.52 | 704,972 | -0.23(-1.07%) |
Dec 31, 2013 | 21.82 | 21.75 | 21.75 | 21.75 | 312,778 | -0.03(-0.13%) |
Dec 30, 2013 | 21.93 | 22.03 | 21.75 | 21.78 | 369,521 | -0.22(-1.00%) |
Dec 27, 2013 | 22.35 | 22.43 | 21.89 | 22.00 | 349,676 | -0.28(-1.25%) |
Dec 26, 2013 | 22.37 | 22.51 | 22.10 | 22.28 | 349,505 | +0.01(+0.07%) |
Dec 24, 2013 | 22.54 | 22.54 | 22.26 | 22.26 | 143,281 | -0.28(-1.23%) |
Dec 23, 2013 | 21.86 | 22.55 | 21.86 | 22.54 | 638,189 | +0.75(+3.45%) |
Dec 20, 2013 | 21.43 | 21.91 | 21.31 | 21.79 | 1,862,356 | +0.41(+1.91%) |
Dec 19, 2013 | 21.43 | 21.61 | 21.32 | 21.38 | 406,638 | -0.09(-0.41%) |
Dec 18, 2013 | 21.10 | 21.49 | 20.91 | 21.47 | 461,817 | +0.33(+1.55%) |
Dec 17, 2013 | 21.46 | 21.51 | 21.03 | 21.14 | 338,596 | -0.27(-1.26%) |
Dec 16, 2013 | 21.04 | 21.50 | 21.04 | 21.41 | 321,157 | +0.44(+2.09%) |
Dec 13, 2013 | 21.01 | 21.11 | 20.77 | 20.97 | 304,466 | -0.04(-0.17%) |
Dec 12, 2013 | 20.88 | 21.13 | 20.84 | 21.01 | 493,974 | +0.13(+0.63%) |
Dec 11, 2013 | 21.11 | 21.18 | 20.85 | 20.88 | 463,326 | -0.24(-1.14%) |
Dec 10, 2013 | 21.39 | 21.53 | 21.02 | 21.12 | 326,569 | -0.38(-1.77%) |
Dec 09, 2013 | 21.58 | 21.75 | 21.32 | 21.50 | 394,443 | -0.09(-0.44%) |
Dec 06, 2013 | 21.51 | 21.82 | 21.45 | 21.59 | 0 | +0.32(+1.51%) |
Dec 05, 2013 | 21.07 | 21.29 | 21.00 | 21.27 | 0 | +0.15(+0.69%) |
Dec 04, 2013 | 21.11 | 21.45 | 20.92 | 21.13 | 0 | -0.04(-0.21%) |
Dec 03, 2013 | 21.30 | 21.48 | 20.99 | 21.17 | 464,589 | -0.22(-1.02%) |