Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.83 | 20.06 | 19.67 | 19.75 | 580,169 | +0.00(+0.00%) |
Feb 27, 2014 | 19.60 | 19.78 | 19.35 | 19.75 | 444,439 | +0.15(+0.75%) |
Feb 26, 2014 | 19.35 | 19.74 | 19.35 | 19.60 | 356,924 | +0.21(+1.11%) |
Feb 25, 2014 | 19.41 | 19.51 | 19.27 | 19.39 | 309,773 | +0.00(+0.00%) |
Feb 24, 2014 | 19.16 | 19.55 | 19.08 | 19.39 | 445,528 | +0.31(+1.62%) |
Feb 21, 2014 | 19.24 | 19.24 | 18.95 | 19.08 | 713,769 | -0.03(-0.18%) |
Feb 20, 2014 | 19.15 | 19.34 | 19.03 | 19.11 | 494,921 | -0.06(-0.32%) |
Feb 19, 2014 | 19.92 | 19.96 | 19.10 | 19.17 | 611,579 | -0.79(-3.97%) |
Feb 18, 2014 | 19.88 | 19.96 | 19.73 | 19.96 | 631,342 | +0.05(+0.27%) |
Feb 14, 2014 | 19.86 | 19.91 | 19.91 | 19.91 | 490,124 | +0.05(+0.27%) |
Feb 13, 2014 | 19.79 | 19.98 | 19.70 | 19.86 | 456,046 | -0.03(-0.17%) |
Feb 12, 2014 | 20.04 | 20.33 | 19.83 | 19.89 | 536,196 | -0.11(-0.57%) |
Feb 11, 2014 | 19.87 | 20.15 | 19.81 | 20.00 | 618,744 | +0.14(+0.71%) |
Feb 10, 2014 | 20.00 | 20.09 | 19.71 | 19.86 | 687,468 | -0.07(-0.37%) |
Feb 07, 2014 | 19.78 | 20.08 | 19.73 | 19.94 | 656,115 | +0.20(+1.02%) |
Feb 06, 2014 | 19.67 | 19.78 | 19.55 | 19.74 | 584,897 | +0.16(+0.82%) |
Feb 05, 2014 | 19.55 | 19.75 | 19.36 | 19.57 | 665,239 | -0.04(-0.20%) |
Feb 04, 2014 | 19.66 | 20.01 | 19.37 | 19.61 | 782,683 | +0.02(+0.10%) |
Feb 03, 2014 | 20.10 | 20.33 | 18.94 | 19.59 | 1,945,699 | -0.46(-2.31%) |
Jan 31, 2014 | 19.93 | 20.43 | 19.80 | 20.06 | 3,265,050 | -0.15(-0.76%) |
Jan 30, 2014 | 19.74 | 20.21 | 19.53 | 20.21 | 565,468 | +0.55(+2.80%) |
Jan 29, 2014 | 19.92 | 19.99 | 19.62 | 19.66 | 581,547 | -0.40(-1.97%) |
Jan 28, 2014 | 19.90 | 20.08 | 19.78 | 20.06 | 461,417 | +0.27(+1.36%) |
Jan 27, 2014 | 20.02 | 20.19 | 19.78 | 19.79 | 663,187 | -0.10(-0.51%) |
Jan 24, 2014 | 19.91 | 20.14 | 19.74 | 19.89 | 437,103 | -0.19(-0.97%) |
Jan 23, 2014 | 20.30 | 20.43 | 19.87 | 20.08 | 289,152 | -0.28(-1.38%) |
Jan 22, 2014 | 20.31 | 20.58 | 20.30 | 20.37 | 187,537 | +0.07(+0.36%) |
Jan 21, 2014 | 20.13 | 20.49 | 20.12 | 20.29 | 322,186 | +0.19(+0.97%) |
Jan 17, 2014 | 19.92 | 20.10 | 20.10 | 20.10 | 195,811 | +0.11(+0.54%) |
Jan 16, 2014 | 19.96 | 20.04 | 19.78 | 19.99 | 212,122 | +0.04(+0.20%) |
Jan 15, 2014 | 19.91 | 20.11 | 19.89 | 19.95 | 304,982 | +0.04(+0.20%) |
Jan 14, 2014 | 20.01 | 20.13 | 19.80 | 19.91 | 292,517 | -0.07(-0.34%) |
Jan 13, 2014 | 20.13 | 20.23 | 19.84 | 19.98 | 257,168 | -0.28(-1.36%) |
Jan 10, 2014 | 20.33 | 20.33 | 19.97 | 20.25 | 233,003 | -0.02(-0.10%) |
Jan 09, 2014 | 20.43 | 20.56 | 20.17 | 20.27 | 340,075 | -0.13(-0.66%) |
Jan 08, 2014 | 20.66 | 20.67 | 20.28 | 20.41 | 359,881 | -0.22(-1.07%) |
Jan 07, 2014 | 20.52 | 20.75 | 20.46 | 20.63 | 182,845 | +0.13(+0.65%) |
Jan 06, 2014 | 20.93 | 20.98 | 20.47 | 20.49 | 282,139 | -0.39(-1.86%) |
Jan 03, 2014 | 20.87 | 21.04 | 20.85 | 20.88 | 166,436 | +0.04(+0.19%) |
Jan 02, 2014 | 21.19 | 21.19 | 20.70 | 20.84 | 457,205 | -0.26(-1.24%) |
Dec 31, 2013 | 21.22 | 21.10 | 21.10 | 21.10 | 290,736 | -0.11(-0.54%) |
Dec 30, 2013 | 21.44 | 21.44 | 21.21 | 21.22 | 280,330 | -0.18(-0.85%) |
Dec 27, 2013 | 21.43 | 21.52 | 21.19 | 21.40 | 186,539 | +0.06(+0.28%) |
Dec 26, 2013 | 21.49 | 21.57 | 21.33 | 21.34 | 267,271 | -0.21(-1.00%) |
Dec 24, 2013 | 21.53 | 21.74 | 21.47 | 21.55 | 121,988 | +0.03(+0.16%) |
Dec 23, 2013 | 21.39 | 21.59 | 21.31 | 21.52 | 523,580 | +0.28(+1.29%) |
Dec 20, 2013 | 21.12 | 21.43 | 21.12 | 21.25 | 1,164,287 | +0.20(+0.96%) |
Dec 19, 2013 | 21.27 | 21.27 | 20.97 | 21.04 | 203,521 | -0.23(-1.07%) |
Dec 18, 2013 | 20.92 | 21.29 | 20.74 | 21.27 | 331,509 | +0.38(+1.80%) |
Dec 17, 2013 | 21.03 | 21.13 | 20.74 | 20.90 | 223,142 | -0.17(-0.80%) |
Dec 16, 2013 | 21.09 | 21.09 | 20.76 | 21.06 | 404,128 | +0.05(+0.22%) |
Dec 13, 2013 | 21.03 | 21.06 | 20.80 | 21.02 | 333,881 | +0.05(+0.22%) |
Dec 12, 2013 | 20.82 | 21.14 | 20.75 | 20.97 | 241,580 | +0.10(+0.48%) |
Dec 11, 2013 | 21.01 | 21.10 | 20.65 | 20.87 | 328,891 | -0.04(-0.19%) |
Dec 10, 2013 | 21.18 | 21.32 | 20.89 | 20.91 | 283,051 | -0.38(-1.78%) |
Dec 09, 2013 | 21.41 | 21.49 | 21.14 | 21.29 | 166,903 | -0.10(-0.47%) |
Dec 06, 2013 | 21.47 | 21.64 | 21.34 | 21.39 | 0 | +0.21(+1.00%) |
Dec 05, 2013 | 21.23 | 21.34 | 20.95 | 21.18 | 0 | -0.03(-0.12%) |
Dec 04, 2013 | 21.08 | 21.49 | 20.92 | 21.20 | 0 | +0.07(+0.31%) |
Dec 03, 2013 | 21.34 | 21.62 | 20.90 | 21.14 | 0 | -0.17(-0.81%) |