Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.08 | 23.38 | 23.03 | 23.23 | 511,332 | -0.09(-0.39%) |
Feb 27, 2014 | 23.39 | 23.55 | 23.24 | 23.32 | 123,554 | -0.14(-0.60%) |
Feb 26, 2014 | 23.47 | 23.54 | 23.28 | 23.46 | 154,827 | +0.08(+0.33%) |
Feb 25, 2014 | 23.38 | 23.47 | 23.27 | 23.38 | 371,008 | +0.00(+0.00%) |
Feb 24, 2014 | 23.58 | 23.71 | 23.18 | 23.38 | 1,978,528 | -0.13(-0.57%) |
Feb 21, 2014 | 23.85 | 23.91 | 23.50 | 23.52 | 191,684 | -0.22(-0.95%) |
Feb 20, 2014 | 23.71 | 23.93 | 23.66 | 23.74 | 337,738 | +0.13(+0.54%) |
Feb 19, 2014 | 23.44 | 23.87 | 23.38 | 23.61 | 353,899 | +0.13(+0.54%) |
Feb 18, 2014 | 23.40 | 23.66 | 23.19 | 23.49 | 208,712 | +0.06(+0.24%) |
Feb 14, 2014 | 23.03 | 23.43 | 23.43 | 23.43 | 119,024 | +0.35(+1.52%) |
Feb 13, 2014 | 22.73 | 23.28 | 22.69 | 23.08 | 242,767 | +0.21(+0.92%) |
Feb 12, 2014 | 22.83 | 23.01 | 22.68 | 22.87 | 277,023 | -0.01(-0.03%) |
Feb 11, 2014 | 22.77 | 23.10 | 22.58 | 22.88 | 345,770 | +0.01(+0.06%) |
Feb 10, 2014 | 22.50 | 23.00 | 22.37 | 22.86 | 246,457 | +0.37(+1.62%) |
Feb 07, 2014 | 22.45 | 22.57 | 22.29 | 22.50 | 244,311 | +0.01(+0.06%) |
Feb 06, 2014 | 22.38 | 22.53 | 22.35 | 22.48 | 233,603 | +0.11(+0.47%) |
Feb 05, 2014 | 22.36 | 22.40 | 22.08 | 22.38 | 676,561 | -0.10(-0.44%) |
Feb 04, 2014 | 22.57 | 22.93 | 22.35 | 22.48 | 283,258 | -0.07(-0.31%) |
Feb 03, 2014 | 23.39 | 23.44 | 21.89 | 22.55 | 278,979 | -0.96(-4.09%) |
Jan 31, 2014 | 22.71 | 23.52 | 22.71 | 23.51 | 293,197 | +0.48(+2.07%) |
Jan 30, 2014 | 22.26 | 23.19 | 22.10 | 23.03 | 312,548 | +1.00(+4.53%) |
Jan 29, 2014 | 22.30 | 22.57 | 21.96 | 22.03 | 187,799 | -0.40(-1.78%) |
Jan 28, 2014 | 22.15 | 22.59 | 22.15 | 22.43 | 244,475 | +0.36(+1.62%) |
Jan 27, 2014 | 22.31 | 22.33 | 22.04 | 22.08 | 152,288 | -0.23(-1.04%) |
Jan 24, 2014 | 22.59 | 22.72 | 22.17 | 22.31 | 153,527 | -0.49(-2.16%) |
Jan 23, 2014 | 22.55 | 22.82 | 22.36 | 22.80 | 160,909 | +0.25(+1.12%) |
Jan 22, 2014 | 22.66 | 22.79 | 22.48 | 22.55 | 122,590 | -0.04(-0.16%) |
Jan 21, 2014 | 22.34 | 22.62 | 22.19 | 22.58 | 114,572 | +0.37(+1.68%) |
Jan 17, 2014 | 22.43 | 22.21 | 22.21 | 22.21 | 118,739 | -0.30(-1.34%) |
Jan 16, 2014 | 22.38 | 22.58 | 22.35 | 22.51 | 69,886 | +0.04(+0.16%) |
Jan 15, 2014 | 22.47 | 22.67 | 22.39 | 22.48 | 82,252 | +0.01(+0.03%) |
Jan 14, 2014 | 22.26 | 22.65 | 22.17 | 22.47 | 130,736 | +0.25(+1.14%) |
Jan 13, 2014 | 22.34 | 22.39 | 22.06 | 22.22 | 125,331 | -0.24(-1.06%) |
Jan 10, 2014 | 21.97 | 22.47 | 21.97 | 22.45 | 108,060 | +0.49(+2.24%) |
Jan 09, 2014 | 22.15 | 22.15 | 21.61 | 21.96 | 204,935 | -0.13(-0.57%) |
Jan 08, 2014 | 22.40 | 22.40 | 21.84 | 22.09 | 106,894 | -0.39(-1.72%) |
Jan 07, 2014 | 22.23 | 22.53 | 22.15 | 22.48 | 147,706 | +0.25(+1.14%) |
Jan 06, 2014 | 22.33 | 22.48 | 22.19 | 22.22 | 164,921 | -0.07(-0.31%) |
Jan 03, 2014 | 21.92 | 22.36 | 21.78 | 22.29 | 140,322 | +0.34(+1.54%) |
Jan 02, 2014 | 22.08 | 22.13 | 21.52 | 21.96 | 310,088 | -0.12(-0.54%) |
Dec 31, 2013 | 22.46 | 22.08 | 22.08 | 22.08 | 183,804 | -0.32(-1.41%) |
Dec 30, 2013 | 22.28 | 22.45 | 22.17 | 22.39 | 212,821 | +0.16(+0.73%) |
Dec 27, 2013 | 22.12 | 22.31 | 22.06 | 22.23 | 194,770 | +0.08(+0.35%) |
Dec 26, 2013 | 22.12 | 22.34 | 21.90 | 22.15 | 297,590 | +0.15(+0.67%) |
Dec 24, 2013 | 22.01 | 22.15 | 21.95 | 22.01 | 96,453 | -0.04(-0.19%) |
Dec 23, 2013 | 22.29 | 22.29 | 22.01 | 22.05 | 261,902 | -0.10(-0.44%) |
Dec 20, 2013 | 22.05 | 22.23 | 21.91 | 22.15 | 419,066 | +0.21(+0.96%) |
Dec 19, 2013 | 22.58 | 22.62 | 21.91 | 21.94 | 796,745 | -0.71(-3.13%) |
Dec 18, 2013 | 22.00 | 22.68 | 21.86 | 22.64 | 228,899 | +0.61(+2.77%) |
Dec 17, 2013 | 21.84 | 22.12 | 21.72 | 22.03 | 125,311 | +0.15(+0.67%) |
Dec 16, 2013 | 21.76 | 21.95 | 21.61 | 21.89 | 262,030 | +0.15(+0.68%) |
Dec 13, 2013 | 21.98 | 22.27 | 21.63 | 21.74 | 210,853 | -0.20(-0.93%) |
Dec 12, 2013 | 21.87 | 22.23 | 21.68 | 21.94 | 167,101 | +0.14(+0.64%) |
Dec 11, 2013 | 22.14 | 22.14 | 21.72 | 21.80 | 223,459 | -0.24(-1.08%) |
Dec 10, 2013 | 22.13 | 22.33 | 21.85 | 22.04 | 325,879 | -0.05(-0.22%) |
Dec 09, 2013 | 22.12 | 22.31 | 21.97 | 22.09 | 320,219 | -0.01(-0.06%) |
Dec 06, 2013 | 22.35 | 22.35 | 21.96 | 22.10 | 162,005 | +0.01(+0.03%) |
Dec 05, 2013 | 21.91 | 22.21 | 21.80 | 22.10 | 157,479 | +0.12(+0.54%) |
Dec 04, 2013 | 22.02 | 22.25 | 21.68 | 21.98 | 148,448 | -0.20(-0.91%) |
Dec 03, 2013 | 21.68 | 22.19 | 21.64 | 22.18 | 217,976 | +0.53(+2.45%) |