Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.32 | 22.70 | 22.07 | 22.28 | 573,370 | -0.12(-0.56%) |
Feb 27, 2014 | 22.04 | 22.40 | 21.97 | 22.40 | 243,408 | +0.35(+1.58%) |
Feb 26, 2014 | 21.69 | 22.15 | 21.52 | 22.05 | 225,675 | +0.46(+2.11%) |
Feb 25, 2014 | 21.95 | 21.95 | 21.51 | 21.60 | 340,611 | -0.42(-1.91%) |
Feb 24, 2014 | 22.14 | 22.29 | 22.00 | 22.02 | 177,576 | -0.04(-0.20%) |
Feb 21, 2014 | 22.06 | 22.29 | 22.02 | 22.06 | 209,103 | +0.12(+0.53%) |
Feb 20, 2014 | 21.71 | 21.99 | 21.64 | 21.94 | 140,040 | +0.25(+1.15%) |
Feb 19, 2014 | 21.88 | 22.09 | 21.68 | 21.69 | 271,605 | -0.24(-1.10%) |
Feb 18, 2014 | 22.04 | 22.19 | 21.92 | 21.94 | 186,091 | -0.12(-0.57%) |
Feb 14, 2014 | 21.98 | 22.06 | 22.06 | 22.06 | 126,966 | +0.09(+0.41%) |
Feb 13, 2014 | 21.51 | 22.06 | 21.48 | 21.97 | 214,620 | +0.35(+1.61%) |
Feb 12, 2014 | 21.73 | 21.88 | 21.60 | 21.62 | 135,113 | -0.12(-0.53%) |
Feb 11, 2014 | 21.64 | 21.86 | 21.47 | 21.74 | 203,865 | +0.09(+0.41%) |
Feb 10, 2014 | 21.44 | 21.66 | 21.28 | 21.65 | 287,510 | +0.17(+0.79%) |
Feb 07, 2014 | 21.50 | 21.60 | 21.43 | 21.48 | 413,180 | +0.04(+0.21%) |
Feb 06, 2014 | 21.27 | 21.47 | 21.22 | 21.44 | 302,404 | +0.22(+1.05%) |
Feb 05, 2014 | 21.24 | 21.36 | 21.00 | 21.21 | 336,649 | -0.16(-0.75%) |
Feb 04, 2014 | 21.26 | 21.46 | 21.07 | 21.37 | 287,639 | +0.17(+0.80%) |
Feb 03, 2014 | 21.59 | 21.83 | 21.04 | 21.20 | 475,370 | -0.38(-1.78%) |
Jan 31, 2014 | 21.19 | 22.20 | 21.19 | 21.59 | 383,584 | +0.05(+0.25%) |
Jan 30, 2014 | 21.59 | 21.69 | 21.29 | 21.53 | 207,234 | +0.15(+0.71%) |
Jan 29, 2014 | 21.23 | 21.55 | 21.23 | 21.38 | 269,801 | -0.03(-0.13%) |
Jan 28, 2014 | 21.38 | 21.52 | 21.28 | 21.41 | 282,172 | +0.08(+0.38%) |
Jan 27, 2014 | 21.69 | 21.69 | 21.33 | 21.33 | 341,538 | -0.23(-1.08%) |
Jan 24, 2014 | 21.74 | 22.23 | 21.44 | 21.56 | 199,785 | -0.35(-1.59%) |
Jan 23, 2014 | 22.02 | 22.06 | 21.84 | 21.91 | 192,856 | -0.25(-1.13%) |
Jan 22, 2014 | 22.03 | 22.25 | 21.92 | 22.16 | 168,140 | +0.10(+0.45%) |
Jan 21, 2014 | 22.03 | 22.28 | 21.79 | 22.06 | 167,220 | +0.19(+0.86%) |
Jan 17, 2014 | 22.05 | 21.87 | 21.87 | 21.87 | 227,397 | -0.21(-0.97%) |
Jan 16, 2014 | 21.92 | 22.48 | 21.71 | 22.09 | 308,561 | +0.08(+0.37%) |
Jan 15, 2014 | 21.77 | 22.27 | 21.62 | 22.01 | 253,107 | +0.24(+1.11%) |
Jan 14, 2014 | 21.32 | 21.92 | 21.32 | 21.77 | 405,504 | +0.48(+2.27%) |
Jan 13, 2014 | 21.51 | 21.54 | 21.11 | 21.28 | 496,976 | -0.25(-1.16%) |
Jan 10, 2014 | 20.58 | 21.55 | 20.37 | 21.53 | 590,566 | -1.26(-5.52%) |
Jan 09, 2014 | 22.77 | 22.87 | 22.47 | 22.79 | 444,685 | +0.07(+0.31%) |
Jan 08, 2014 | 22.76 | 22.86 | 22.58 | 22.72 | 178,811 | -0.01(-0.04%) |
Jan 07, 2014 | 22.73 | 22.98 | 22.62 | 22.73 | 281,891 | +0.04(+0.16%) |
Jan 06, 2014 | 23.07 | 23.09 | 22.70 | 22.70 | 194,950 | -0.34(-1.47%) |
Jan 03, 2014 | 22.80 | 23.12 | 22.80 | 23.03 | 149,431 | +0.22(+0.98%) |
Jan 02, 2014 | 22.89 | 23.07 | 22.68 | 22.81 | 319,144 | -0.26(-1.12%) |
Dec 31, 2013 | 23.07 | 23.07 | 23.07 | 23.07 | 292,447 | -0.03(-0.12%) |
Dec 30, 2013 | 23.11 | 23.20 | 22.95 | 23.10 | 248,440 | -0.02(-0.08%) |
Dec 27, 2013 | 23.08 | 23.21 | 22.93 | 23.11 | 277,852 | +0.19(+0.82%) |
Dec 26, 2013 | 23.12 | 23.20 | 22.91 | 22.93 | 201,230 | -0.16(-0.70%) |
Dec 24, 2013 | 22.88 | 23.15 | 22.87 | 23.09 | 68,627 | +0.19(+0.82%) |
Dec 23, 2013 | 22.61 | 22.90 | 22.48 | 22.90 | 267,952 | +0.36(+1.58%) |
Dec 20, 2013 | 22.35 | 22.78 | 22.19 | 22.54 | 1,059,998 | +0.21(+0.92%) |
Dec 19, 2013 | 22.28 | 22.49 | 22.06 | 22.34 | 403,624 | +0.12(+0.52%) |
Dec 18, 2013 | 21.73 | 22.25 | 21.57 | 22.22 | 336,177 | +0.46(+2.13%) |
Dec 17, 2013 | 21.76 | 21.92 | 21.57 | 21.76 | 399,285 | -0.04(-0.20%) |
Dec 16, 2013 | 22.04 | 22.11 | 21.74 | 21.80 | 444,241 | -0.20(-0.89%) |
Dec 13, 2013 | 21.43 | 22.01 | 21.11 | 22.00 | 623,001 | +0.56(+2.63%) |
Dec 12, 2013 | 22.05 | 22.05 | 21.02 | 21.44 | 928,249 | -1.43(-6.25%) |
Dec 11, 2013 | 23.21 | 23.25 | 22.84 | 22.86 | 382,820 | -0.31(-1.35%) |
Dec 10, 2013 | 23.31 | 23.44 | 23.14 | 23.18 | 293,604 | -0.24(-1.03%) |
Dec 09, 2013 | 23.63 | 23.67 | 23.35 | 23.42 | 510,016 | -0.18(-0.76%) |
Dec 06, 2013 | 23.86 | 23.89 | 23.58 | 23.60 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 23.56 | 23.76 | 23.49 | 23.62 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 23.36 | 23.68 | 23.28 | 23.62 | 0 | +0.14(+0.61%) |
Dec 03, 2013 | 23.30 | 23.58 | 23.39 | 23.48 | 0 | +0.09(+0.38%) |