Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.93 | 20.05 | 19.84 | 19.89 | 1,577,731 | -0.03(-0.15%) |
Feb 27, 2014 | 19.89 | 20.01 | 19.72 | 19.92 | 1,278,659 | -0.03(-0.17%) |
Feb 26, 2014 | 20.08 | 20.16 | 19.93 | 19.95 | 920,378 | -0.13(-0.63%) |
Feb 25, 2014 | 20.18 | 20.23 | 20.00 | 20.08 | 2,079,023 | -0.09(-0.43%) |
Feb 24, 2014 | 19.95 | 20.27 | 19.95 | 20.16 | 1,765,159 | +0.21(+1.04%) |
Feb 21, 2014 | 19.87 | 20.01 | 19.83 | 19.96 | 1,492,957 | +0.08(+0.38%) |
Feb 20, 2014 | 19.74 | 19.94 | 19.65 | 19.88 | 1,957,352 | +0.42(+2.16%) |
Feb 19, 2014 | 19.51 | 19.68 | 19.44 | 19.46 | 1,773,236 | -0.13(-0.67%) |
Feb 18, 2014 | 19.48 | 19.72 | 19.44 | 19.59 | 2,121,658 | +0.14(+0.70%) |
Feb 14, 2014 | 19.34 | 19.46 | 19.46 | 19.46 | 1,527,162 | -0.02(-0.12%) |
Feb 13, 2014 | 19.33 | 19.57 | 19.06 | 19.48 | 2,276,535 | +0.01(+0.03%) |
Feb 12, 2014 | 19.94 | 19.97 | 19.40 | 19.47 | 4,688,858 | -1.29(-6.23%) |
Feb 11, 2014 | 20.57 | 20.89 | 20.47 | 20.77 | 1,725,078 | +0.24(+1.19%) |
Feb 10, 2014 | 20.59 | 20.65 | 20.46 | 20.52 | 1,568,152 | -0.05(-0.22%) |
Feb 07, 2014 | 20.72 | 20.83 | 20.56 | 20.57 | 1,287,644 | +0.02(+0.11%) |
Feb 06, 2014 | 20.20 | 20.64 | 20.10 | 20.55 | 1,711,018 | +0.33(+1.63%) |
Feb 05, 2014 | 20.06 | 20.30 | 20.03 | 20.22 | 1,264,247 | +0.11(+0.54%) |
Feb 04, 2014 | 20.26 | 20.26 | 19.97 | 20.11 | 1,608,193 | -0.05(-0.23%) |
Feb 03, 2014 | 20.52 | 20.53 | 20.12 | 20.15 | 1,926,831 | -0.31(-1.50%) |
Jan 31, 2014 | 20.41 | 20.53 | 20.28 | 20.46 | 885,805 | -0.13(-0.63%) |
Jan 30, 2014 | 20.49 | 20.66 | 20.46 | 20.59 | 732,579 | +0.20(+0.97%) |
Jan 29, 2014 | 20.47 | 20.52 | 20.23 | 20.39 | 1,095,054 | -0.11(-0.53%) |
Jan 28, 2014 | 20.48 | 20.58 | 20.39 | 20.50 | 855,427 | +0.02(+0.08%) |
Jan 27, 2014 | 20.62 | 20.83 | 20.45 | 20.48 | 1,177,780 | -0.07(-0.36%) |
Jan 24, 2014 | 20.99 | 21.03 | 20.56 | 20.56 | 1,301,523 | -0.45(-2.16%) |
Jan 23, 2014 | 21.08 | 21.14 | 20.85 | 21.01 | 1,557,096 | -0.19(-0.91%) |
Jan 22, 2014 | 21.48 | 21.52 | 21.19 | 21.20 | 1,176,734 | -0.31(-1.42%) |
Jan 21, 2014 | 21.54 | 21.75 | 21.39 | 21.51 | 1,651,812 | +0.20(+0.96%) |
Jan 17, 2014 | 21.29 | 21.31 | 21.31 | 21.31 | 1,759,453 | +0.02(+0.08%) |
Jan 16, 2014 | 21.23 | 21.33 | 21.18 | 21.29 | 767,636 | +0.08(+0.37%) |
Jan 15, 2014 | 21.05 | 21.29 | 21.05 | 21.21 | 1,311,128 | +0.16(+0.75%) |
Jan 14, 2014 | 21.29 | 21.29 | 21.02 | 21.05 | 1,163,389 | -0.21(-0.99%) |
Jan 13, 2014 | 21.32 | 21.47 | 21.21 | 21.26 | 1,267,111 | -0.03(-0.16%) |
Jan 10, 2014 | 21.01 | 21.41 | 20.93 | 21.29 | 985,003 | +0.25(+1.19%) |
Jan 09, 2014 | 20.96 | 21.15 | 20.88 | 21.04 | 842,752 | +0.02(+0.08%) |
Jan 08, 2014 | 21.03 | 21.17 | 20.98 | 21.03 | 1,035,162 | -0.12(-0.56%) |
Jan 07, 2014 | 21.29 | 21.39 | 21.13 | 21.15 | 1,212,230 | -0.17(-0.80%) |
Jan 06, 2014 | 21.33 | 21.39 | 21.24 | 21.32 | 1,209,331 | -0.04(-0.19%) |
Jan 03, 2014 | 21.24 | 21.43 | 21.24 | 21.36 | 753,681 | +0.13(+0.61%) |
Jan 02, 2014 | 21.32 | 21.45 | 21.21 | 21.23 | 1,124,169 | -0.23(-1.08%) |
Dec 31, 2013 | 21.59 | 21.46 | 21.46 | 21.46 | 954,719 | -0.12(-0.55%) |
Dec 30, 2013 | 21.48 | 21.59 | 21.44 | 21.58 | 654,873 | +0.05(+0.24%) |
Dec 27, 2013 | 21.65 | 21.65 | 21.47 | 21.53 | 453,644 | -0.07(-0.31%) |
Dec 26, 2013 | 21.61 | 21.67 | 21.54 | 21.59 | 336,932 | +0.02(+0.08%) |
Dec 24, 2013 | 21.56 | 21.62 | 21.49 | 21.58 | 300,867 | +0.08(+0.37%) |
Dec 23, 2013 | 21.50 | 21.55 | 21.39 | 21.50 | 799,641 | +0.11(+0.53%) |
Dec 20, 2013 | 21.15 | 21.52 | 21.15 | 21.39 | 1,684,420 | +0.20(+0.96%) |
Dec 19, 2013 | 20.99 | 21.27 | 20.89 | 21.18 | 1,488,052 | +0.41(+1.99%) |
Dec 18, 2013 | 20.93 | 20.97 | 20.61 | 20.77 | 1,837,114 | -0.14(-0.68%) |
Dec 17, 2013 | 21.05 | 21.07 | 20.90 | 20.91 | 995,789 | -0.15(-0.70%) |
Dec 16, 2013 | 20.91 | 21.15 | 20.91 | 21.06 | 1,078,816 | +0.18(+0.84%) |
Dec 13, 2013 | 20.83 | 20.98 | 20.75 | 20.88 | 837,762 | +0.10(+0.46%) |
Dec 12, 2013 | 20.81 | 20.91 | 20.73 | 20.78 | 1,418,853 | -0.07(-0.33%) |
Dec 11, 2013 | 21.11 | 21.17 | 20.81 | 20.85 | 1,142,728 | -0.25(-1.18%) |
Dec 10, 2013 | 21.16 | 21.21 | 20.99 | 21.10 | 936,037 | -0.07(-0.35%) |
Dec 09, 2013 | 20.91 | 21.23 | 20.91 | 21.18 | 1,378,234 | +0.23(+1.11%) |
Dec 06, 2013 | 20.98 | 21.02 | 20.88 | 20.94 | 1,126,166 | +0.09(+0.41%) |
Dec 05, 2013 | 20.98 | 21.08 | 20.84 | 20.86 | 1,961,358 | -0.12(-0.60%) |
Dec 04, 2013 | 20.94 | 21.03 | 20.81 | 20.98 | 1,474,432 | -0.27(-1.25%) |
Dec 03, 2013 | 21.20 | 21.30 | 21.09 | 21.25 | 1,125,699 | -0.07(-0.32%) |