Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.27 | 23.30 | 22.82 | 23.08 | 84,691 | -0.08(-0.34%) |
Feb 27, 2014 | 22.93 | 23.16 | 22.90 | 23.16 | 31,829 | +0.35(+1.55%) |
Feb 26, 2014 | 22.79 | 22.93 | 22.72 | 22.81 | 20,434 | +0.15(+0.65%) |
Feb 25, 2014 | 22.75 | 22.76 | 22.60 | 22.66 | 34,797 | -0.02(-0.09%) |
Feb 24, 2014 | 22.74 | 22.82 | 22.46 | 22.68 | 41,410 | +0.22(+0.96%) |
Feb 21, 2014 | 22.54 | 22.54 | 22.35 | 22.46 | 19,700 | +0.01(+0.04%) |
Feb 20, 2014 | 22.22 | 22.48 | 22.16 | 22.45 | 30,994 | +0.16(+0.70%) |
Feb 19, 2014 | 22.37 | 22.41 | 22.25 | 22.30 | 20,131 | -0.11(-0.47%) |
Feb 18, 2014 | 22.33 | 22.44 | 22.31 | 22.40 | 41,922 | +0.12(+0.52%) |
Feb 14, 2014 | 22.25 | 22.29 | 22.29 | 22.29 | 12,556 | +0.12(+0.53%) |
Feb 13, 2014 | 21.80 | 22.20 | 21.75 | 22.17 | 12,769 | +0.35(+1.62%) |
Feb 12, 2014 | 21.81 | 21.87 | 21.77 | 21.82 | 11,773 | +0.10(+0.45%) |
Feb 11, 2014 | 21.62 | 21.77 | 21.51 | 21.72 | 11,500 | +0.11(+0.53%) |
Feb 10, 2014 | 21.67 | 21.67 | 21.51 | 21.60 | 18,816 | +0.01(+0.06%) |
Feb 07, 2014 | 21.44 | 21.59 | 21.35 | 21.59 | 8,566 | +0.41(+1.93%) |
Feb 06, 2014 | 21.06 | 21.21 | 21.06 | 21.18 | 6,435 | +0.05(+0.24%) |
Feb 05, 2014 | 21.21 | 21.23 | 20.90 | 21.13 | 33,636 | -0.10(-0.48%) |
Feb 04, 2014 | 21.16 | 21.25 | 21.16 | 21.23 | 4,613 | +0.23(+1.09%) |
Feb 03, 2014 | 21.51 | 21.51 | 20.89 | 21.00 | 56,560 | -0.44(-2.06%) |
Jan 31, 2014 | 21.32 | 21.53 | 21.23 | 21.44 | 27,030 | -0.03(-0.14%) |
Jan 30, 2014 | 21.08 | 21.61 | 21.08 | 21.47 | 11,622 | +0.65(+3.15%) |
Jan 29, 2014 | 20.97 | 21.08 | 20.78 | 20.82 | 23,353 | -0.35(-1.65%) |
Jan 28, 2014 | 20.88 | 21.17 | 20.88 | 21.17 | 14,844 | +0.27(+1.30%) |
Jan 27, 2014 | 21.07 | 21.17 | 20.63 | 20.89 | 29,945 | -0.20(-0.97%) |
Jan 24, 2014 | 21.51 | 21.51 | 21.09 | 21.10 | 32,922 | -0.53(-2.46%) |
Jan 23, 2014 | 21.74 | 21.74 | 21.51 | 21.63 | 19,242 | -0.14(-0.65%) |
Jan 22, 2014 | 21.67 | 21.82 | 21.67 | 21.77 | 7,257 | +0.06(+0.30%) |
Jan 21, 2014 | 21.70 | 21.85 | 21.60 | 21.71 | 14,945 | +0.08(+0.36%) |
Jan 17, 2014 | 21.89 | 21.63 | 21.63 | 21.63 | 14,189 | -0.20(-0.90%) |
Jan 16, 2014 | 21.74 | 21.86 | 21.67 | 21.83 | 20,271 | +0.13(+0.59%) |
Jan 15, 2014 | 21.54 | 21.72 | 21.57 | 21.70 | 22,492 | +0.16(+0.73%) |
Jan 14, 2014 | 21.28 | 21.54 | 21.28 | 21.54 | 5,315 | +0.34(+1.61%) |
Jan 13, 2014 | 21.60 | 21.60 | 21.13 | 21.20 | 22,485 | -0.41(-1.90%) |
Jan 10, 2014 | 21.58 | 21.63 | 21.45 | 21.61 | 20,067 | +0.18(+0.82%) |
Jan 09, 2014 | 21.62 | 21.65 | 21.36 | 21.43 | 10,201 | -0.07(-0.32%) |
Jan 08, 2014 | 21.65 | 21.65 | 21.48 | 21.50 | 10,354 | -0.09(-0.41%) |
Jan 07, 2014 | 21.40 | 21.67 | 21.40 | 21.59 | 28,620 | +0.15(+0.68%) |
Jan 06, 2014 | 21.41 | 21.44 | 21.36 | 21.44 | 17,728 | +0.03(+0.14%) |
Jan 03, 2014 | 21.40 | 21.46 | 21.31 | 21.41 | 11,579 | +0.10(+0.45%) |
Jan 02, 2014 | 21.45 | 21.45 | 21.22 | 21.32 | 12,346 | -0.10(-0.45%) |
Dec 31, 2013 | 21.33 | 21.41 | 21.41 | 21.41 | 8,472 | +0.21(+0.97%) |
Dec 30, 2013 | 21.22 | 21.29 | 21.16 | 21.21 | 23,944 | -0.13(-0.60%) |
Dec 27, 2013 | 21.45 | 21.49 | 21.34 | 21.34 | 17,277 | -0.19(-0.86%) |
Dec 26, 2013 | 21.54 | 21.54 | 21.41 | 21.52 | 8,849 | +0.11(+0.53%) |
Dec 24, 2013 | 21.48 | 21.48 | 21.28 | 21.41 | 9,472 | +0.06(+0.29%) |
Dec 23, 2013 | 21.20 | 21.35 | 21.15 | 21.35 | 15,827 | +0.34(+1.60%) |
Dec 20, 2013 | 20.91 | 21.01 | 20.89 | 21.01 | 46,418 | +0.11(+0.52%) |
Dec 19, 2013 | 20.89 | 21.00 | 20.85 | 20.90 | 53,857 | -0.16(-0.77%) |
Dec 18, 2013 | 20.80 | 21.06 | 20.64 | 21.06 | 21,403 | +0.27(+1.32%) |
Dec 17, 2013 | 20.76 | 20.83 | 20.62 | 20.79 | 7,086 | +0.04(+0.19%) |
Dec 16, 2013 | 20.60 | 20.75 | 20.60 | 20.75 | 13,836 | +0.15(+0.71%) |
Dec 13, 2013 | 20.46 | 20.60 | 20.41 | 20.60 | 50,558 | +0.20(+1.00%) |
Dec 12, 2013 | 20.24 | 20.41 | 20.19 | 20.40 | 24,611 | +0.21(+1.02%) |
Dec 11, 2013 | 20.57 | 20.57 | 20.15 | 20.19 | 49,144 | -0.36(-1.74%) |
Dec 10, 2013 | 20.37 | 20.57 | 20.37 | 20.55 | 22,160 | +0.18(+0.89%) |
Dec 09, 2013 | 20.29 | 20.37 | 20.26 | 20.37 | 13,717 | +0.12(+0.58%) |
Dec 06, 2013 | 20.29 | 20.37 | 20.20 | 20.25 | 19,708 | -0.02(-0.10%) |
Dec 05, 2013 | 20.16 | 20.33 | 20.14 | 20.27 | 18,615 | +0.09(+0.44%) |
Dec 04, 2013 | 20.07 | 20.22 | 19.97 | 20.18 | 12,324 | +0.11(+0.54%) |
Dec 03, 2013 | 20.25 | 20.25 | 20.06 | 20.07 | 20,396 | -0.17(-0.83%) |