Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.08 | 24.20 | 23.56 | 23.66 | 657,285 | -0.54(-2.23%) |
Feb 27, 2014 | 23.68 | 25.02 | 23.68 | 24.20 | 1,555,515 | +0.05(+0.21%) |
Feb 26, 2014 | 23.85 | 24.49 | 23.66 | 24.15 | 927,752 | +0.29(+1.22%) |
Feb 25, 2014 | 23.73 | 23.89 | 23.48 | 23.86 | 361,990 | +0.07(+0.29%) |
Feb 24, 2014 | 23.66 | 23.98 | 23.33 | 23.79 | 616,965 | +0.19(+0.81%) |
Feb 21, 2014 | 23.59 | 23.67 | 23.18 | 23.60 | 458,334 | +0.03(+0.13%) |
Feb 20, 2014 | 23.56 | 23.62 | 23.16 | 23.57 | 491,990 | +0.04(+0.17%) |
Feb 19, 2014 | 23.86 | 24.00 | 23.53 | 23.53 | 242,652 | -0.45(-1.88%) |
Feb 18, 2014 | 23.92 | 24.14 | 23.76 | 23.98 | 789,772 | +0.03(+0.13%) |
Feb 14, 2014 | 23.67 | 23.95 | 23.95 | 23.95 | 485,500 | +0.31(+1.31%) |
Feb 13, 2014 | 23.39 | 23.78 | 23.20 | 23.64 | 687,516 | +0.07(+0.30%) |
Feb 12, 2014 | 23.54 | 23.84 | 23.48 | 23.57 | 622,975 | -0.05(-0.21%) |
Feb 11, 2014 | 24.00 | 24.34 | 23.40 | 23.62 | 669,583 | -0.37(-1.54%) |
Feb 10, 2014 | 23.40 | 24.14 | 23.27 | 23.99 | 869,544 | +0.64(+2.74%) |
Feb 07, 2014 | 23.07 | 23.62 | 22.89 | 23.35 | 352,762 | +0.35(+1.52%) |
Feb 06, 2014 | 23.14 | 23.38 | 22.76 | 23.00 | 499,780 | -0.12(-0.52%) |
Feb 05, 2014 | 23.13 | 23.36 | 22.80 | 23.12 | 495,156 | -0.08(-0.34%) |
Feb 04, 2014 | 23.41 | 23.80 | 23.11 | 23.20 | 759,196 | -0.09(-0.39%) |
Feb 03, 2014 | 23.26 | 23.80 | 23.02 | 23.29 | 731,372 | -0.11(-0.47%) |
Jan 31, 2014 | 22.84 | 23.55 | 22.63 | 23.40 | 838,127 | +0.25(+1.08%) |
Jan 30, 2014 | 23.30 | 23.30 | 22.90 | 23.15 | 628,345 | +0.08(+0.35%) |
Jan 29, 2014 | 23.23 | 23.49 | 23.00 | 23.07 | 550,651 | -0.31(-1.33%) |
Jan 28, 2014 | 22.95 | 23.43 | 22.92 | 23.38 | 709,014 | +0.46(+2.01%) |
Jan 27, 2014 | 23.26 | 23.49 | 22.31 | 22.92 | 939,228 | -0.25(-1.08%) |
Jan 24, 2014 | 23.73 | 23.89 | 23.03 | 23.17 | 860,286 | -0.78(-3.26%) |
Jan 23, 2014 | 23.18 | 23.95 | 22.97 | 23.95 | 911,570 | +0.74(+3.19%) |
Jan 22, 2014 | 23.00 | 23.37 | 22.95 | 23.21 | 760,219 | +0.33(+1.44%) |
Jan 21, 2014 | 22.68 | 23.06 | 22.68 | 22.88 | 824,680 | +0.29(+1.28%) |
Jan 17, 2014 | 22.93 | 22.59 | 22.59 | 22.59 | 514,200 | -0.30(-1.31%) |
Jan 16, 2014 | 22.53 | 23.13 | 22.31 | 22.89 | 1,108,342 | +0.36(+1.60%) |
Jan 15, 2014 | 20.10 | 22.77 | 20.17 | 22.53 | 2,590,625 | +2.43(+12.09%) |
Jan 14, 2014 | 19.89 | 20.28 | 19.88 | 20.10 | 333,940 | +0.22(+1.11%) |
Jan 13, 2014 | 20.01 | 20.14 | 19.71 | 19.88 | 395,028 | -0.19(-0.95%) |
Jan 10, 2014 | 19.97 | 20.10 | 19.78 | 20.07 | 395,718 | +0.06(+0.30%) |
Jan 09, 2014 | 20.00 | 20.11 | 19.70 | 20.01 | 669,180 | +0.21(+1.06%) |
Jan 08, 2014 | 20.19 | 20.20 | 19.64 | 19.80 | 419,528 | -0.32(-1.59%) |
Jan 07, 2014 | 20.15 | 20.20 | 19.89 | 20.12 | 550,861 | +0.05(+0.25%) |
Jan 06, 2014 | 19.69 | 20.15 | 19.62 | 20.07 | 517,225 | +0.48(+2.45%) |
Jan 03, 2014 | 19.74 | 20.00 | 19.52 | 19.59 | 251,373 | -0.16(-0.81%) |
Jan 02, 2014 | 20.15 | 20.15 | 19.59 | 19.75 | 1,295,665 | -0.43(-2.13%) |
Dec 31, 2013 | 19.92 | 20.18 | 20.18 | 20.18 | 930,600 | +0.34(+1.71%) |
Dec 30, 2013 | 19.77 | 19.86 | 19.67 | 19.84 | 214,935 | +0.00(+0.00%) |
Dec 27, 2013 | 19.80 | 19.87 | 19.67 | 19.84 | 175,878 | +0.12(+0.61%) |
Dec 26, 2013 | 19.90 | 19.90 | 19.47 | 19.72 | 182,825 | -0.09(-0.45%) |
Dec 24, 2013 | 19.84 | 19.91 | 19.72 | 19.81 | 76,817 | +0.02(+0.10%) |
Dec 23, 2013 | 19.92 | 19.93 | 19.65 | 19.79 | 280,005 | -0.01(-0.05%) |
Dec 20, 2013 | 19.75 | 19.95 | 19.51 | 19.80 | 861,973 | +0.08(+0.41%) |
Dec 19, 2013 | 19.69 | 19.86 | 19.51 | 19.72 | 449,646 | +0.02(+0.10%) |
Dec 18, 2013 | 19.35 | 19.80 | 19.35 | 19.70 | 769,026 | +0.40(+2.07%) |
Dec 17, 2013 | 19.10 | 19.35 | 19.03 | 19.30 | 1,109,680 | +0.26(+1.37%) |
Dec 16, 2013 | 18.97 | 19.20 | 18.88 | 19.04 | 305,310 | +0.10(+0.53%) |
Dec 13, 2013 | 19.11 | 19.12 | 18.86 | 18.94 | 280,137 | -0.08(-0.42%) |
Dec 12, 2013 | 19.00 | 19.08 | 18.77 | 19.02 | 344,483 | -0.01(-0.05%) |
Dec 11, 2013 | 19.24 | 19.29 | 18.87 | 19.03 | 316,251 | -0.23(-1.19%) |
Dec 10, 2013 | 19.57 | 19.57 | 19.10 | 19.26 | 470,286 | -0.30(-1.53%) |
Dec 09, 2013 | 19.58 | 19.62 | 19.34 | 19.56 | 609,240 | +0.08(+0.41%) |
Dec 06, 2013 | 19.15 | 19.50 | 19.03 | 19.48 | 658,805 | +0.46(+2.42%) |
Dec 05, 2013 | 19.25 | 19.37 | 18.97 | 19.02 | 182,650 | -0.18(-0.94%) |
Dec 04, 2013 | 19.10 | 19.40 | 18.86 | 19.20 | 287,165 | +0.09(+0.47%) |
Dec 03, 2013 | 19.30 | 19.50 | 18.97 | 19.11 | 879,110 | -0.21(-1.09%) |