Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.85 | 19.97 | 19.76 | 19.80 | 1,584,271 | -0.03(-0.15%) |
Feb 27, 2014 | 19.80 | 19.93 | 19.64 | 19.83 | 1,283,959 | -0.03(-0.17%) |
Feb 26, 2014 | 20.00 | 20.08 | 19.85 | 19.87 | 924,193 | -0.13(-0.63%) |
Feb 25, 2014 | 20.09 | 20.15 | 19.91 | 20.00 | 2,087,641 | -0.09(-0.43%) |
Feb 24, 2014 | 19.87 | 20.19 | 19.87 | 20.08 | 1,772,476 | +0.21(+1.05%) |
Feb 21, 2014 | 19.79 | 19.93 | 19.75 | 19.87 | 1,499,146 | +0.07(+0.38%) |
Feb 20, 2014 | 19.66 | 19.86 | 19.57 | 19.80 | 1,965,466 | +0.42(+2.16%) |
Feb 19, 2014 | 19.43 | 19.60 | 19.36 | 19.38 | 1,780,586 | -0.13(-0.67%) |
Feb 18, 2014 | 19.40 | 19.64 | 19.36 | 19.51 | 2,130,453 | +0.14(+0.70%) |
Feb 14, 2014 | 19.26 | 19.38 | 19.38 | 19.38 | 1,533,493 | -0.02(-0.12%) |
Feb 13, 2014 | 19.25 | 19.49 | 18.99 | 19.40 | 2,285,972 | +0.01(+0.03%) |
Feb 12, 2014 | 19.86 | 19.88 | 19.32 | 19.39 | 4,708,295 | -1.29(-6.23%) |
Feb 11, 2014 | 20.49 | 20.80 | 20.39 | 20.68 | 1,732,229 | +0.24(+1.19%) |
Feb 10, 2014 | 20.50 | 20.57 | 20.38 | 20.44 | 1,574,652 | -0.05(-0.22%) |
Feb 07, 2014 | 20.63 | 20.75 | 20.47 | 20.48 | 1,292,981 | +0.02(+0.11%) |
Feb 06, 2014 | 20.12 | 20.56 | 20.02 | 20.46 | 1,718,110 | +0.33(+1.63%) |
Feb 05, 2014 | 19.97 | 20.21 | 19.95 | 20.13 | 1,269,488 | +0.11(+0.54%) |
Feb 04, 2014 | 20.17 | 20.17 | 19.88 | 20.03 | 1,614,859 | -0.05(-0.23%) |
Feb 03, 2014 | 20.44 | 20.45 | 20.04 | 20.07 | 1,934,819 | -0.31(-1.50%) |
Jan 31, 2014 | 20.33 | 20.44 | 20.19 | 20.38 | 889,477 | -0.13(-0.63%) |
Jan 30, 2014 | 20.40 | 20.57 | 20.38 | 20.51 | 735,616 | +0.20(+0.97%) |
Jan 29, 2014 | 20.39 | 20.43 | 20.15 | 20.31 | 1,099,593 | -0.11(-0.53%) |
Jan 28, 2014 | 20.39 | 20.49 | 20.31 | 20.42 | 858,974 | +0.02(+0.08%) |
Jan 27, 2014 | 20.54 | 20.74 | 20.36 | 20.40 | 1,182,662 | -0.07(-0.36%) |
Jan 24, 2014 | 20.90 | 20.95 | 20.47 | 20.47 | 1,306,918 | -0.45(-2.16%) |
Jan 23, 2014 | 20.99 | 21.05 | 20.77 | 20.92 | 1,563,550 | -0.19(-0.91%) |
Jan 22, 2014 | 21.39 | 21.43 | 21.10 | 21.12 | 1,181,612 | -0.31(-1.42%) |
Jan 21, 2014 | 21.45 | 21.66 | 21.30 | 21.42 | 1,658,659 | +0.20(+0.96%) |
Jan 17, 2014 | 21.21 | 21.22 | 21.22 | 21.22 | 1,766,747 | +0.02(+0.08%) |
Jan 16, 2014 | 21.14 | 21.25 | 21.09 | 21.20 | 770,818 | +0.08(+0.37%) |
Jan 15, 2014 | 20.96 | 21.20 | 20.96 | 21.12 | 1,316,563 | +0.16(+0.76%) |
Jan 14, 2014 | 21.21 | 21.21 | 20.94 | 20.96 | 1,168,212 | -0.21(-0.99%) |
Jan 13, 2014 | 21.23 | 21.38 | 21.13 | 21.17 | 1,272,364 | -0.03(-0.16%) |
Jan 10, 2014 | 20.92 | 21.32 | 20.84 | 21.21 | 989,086 | +0.25(+1.19%) |
Jan 09, 2014 | 20.87 | 21.06 | 20.79 | 20.96 | 846,245 | +0.02(+0.08%) |
Jan 08, 2014 | 20.95 | 21.08 | 20.89 | 20.94 | 1,039,453 | -0.12(-0.56%) |
Jan 07, 2014 | 21.20 | 21.30 | 21.04 | 21.06 | 1,217,255 | -0.17(-0.80%) |
Jan 06, 2014 | 21.24 | 21.30 | 21.16 | 21.23 | 1,214,344 | -0.04(-0.19%) |
Jan 03, 2014 | 21.16 | 21.34 | 21.16 | 21.27 | 756,806 | +0.13(+0.61%) |
Jan 02, 2014 | 21.23 | 21.36 | 21.12 | 21.14 | 1,128,829 | -0.23(-1.08%) |
Dec 31, 2013 | 21.50 | 21.37 | 21.37 | 21.37 | 958,676 | -0.12(-0.55%) |
Dec 30, 2013 | 21.39 | 21.50 | 21.35 | 21.49 | 657,588 | +0.05(+0.24%) |
Dec 27, 2013 | 21.56 | 21.56 | 21.38 | 21.44 | 455,524 | -0.07(-0.32%) |
Dec 26, 2013 | 21.52 | 21.58 | 21.45 | 21.51 | 338,329 | +0.02(+0.08%) |
Dec 24, 2013 | 21.47 | 21.53 | 21.40 | 21.49 | 302,115 | +0.08(+0.37%) |
Dec 23, 2013 | 21.41 | 21.46 | 21.30 | 21.41 | 802,955 | +0.11(+0.53%) |
Dec 20, 2013 | 21.07 | 21.43 | 21.07 | 21.30 | 1,691,403 | +0.20(+0.96%) |
Dec 19, 2013 | 20.91 | 21.18 | 20.80 | 21.09 | 1,494,220 | +0.41(+1.99%) |
Dec 18, 2013 | 20.84 | 20.88 | 20.53 | 20.68 | 1,844,729 | -0.14(-0.68%) |
Dec 17, 2013 | 20.96 | 20.98 | 20.82 | 20.82 | 999,917 | -0.15(-0.70%) |
Dec 16, 2013 | 20.83 | 21.07 | 20.83 | 20.97 | 1,083,288 | +0.18(+0.84%) |
Dec 13, 2013 | 20.75 | 20.90 | 20.66 | 20.79 | 841,235 | +0.10(+0.46%) |
Dec 12, 2013 | 20.72 | 20.83 | 20.65 | 20.70 | 1,424,734 | -0.07(-0.33%) |
Dec 11, 2013 | 21.03 | 21.08 | 20.73 | 20.77 | 1,147,465 | -0.25(-1.18%) |
Dec 10, 2013 | 21.07 | 21.13 | 20.90 | 21.01 | 939,917 | -0.07(-0.35%) |
Dec 09, 2013 | 20.83 | 21.14 | 20.83 | 21.09 | 1,383,947 | +0.23(+1.11%) |
Dec 06, 2013 | 20.89 | 20.93 | 20.79 | 20.86 | 1,130,835 | +0.08(+0.41%) |
Dec 05, 2013 | 20.89 | 20.99 | 20.75 | 20.77 | 1,969,488 | -0.12(-0.59%) |
Dec 04, 2013 | 20.86 | 20.94 | 20.73 | 20.90 | 1,480,544 | -0.27(-1.26%) |
Dec 03, 2013 | 21.12 | 21.21 | 21.00 | 21.16 | 1,130,366 | -0.07(-0.32%) |