Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.11 | 21.28 | 20.42 | 20.73 | 348,909 | -0.40(-1.89%) |
Feb 27, 2014 | 21.43 | 21.63 | 20.68 | 21.13 | 1,171,094 | -0.52(-2.40%) |
Feb 26, 2014 | 21.58 | 21.84 | 21.28 | 21.65 | 532,819 | +0.07(+0.32%) |
Feb 25, 2014 | 21.71 | 21.99 | 21.37 | 21.58 | 1,114,801 | -0.18(-0.83%) |
Feb 24, 2014 | 21.40 | 21.87 | 21.16 | 21.76 | 498,714 | +0.41(+1.92%) |
Feb 21, 2014 | 21.58 | 21.58 | 21.13 | 21.35 | 384,159 | -0.20(-0.93%) |
Feb 20, 2014 | 20.83 | 21.64 | 20.70 | 21.55 | 768,995 | +0.82(+3.96%) |
Feb 19, 2014 | 20.77 | 20.82 | 20.52 | 20.73 | 491,424 | -0.17(-0.81%) |
Feb 18, 2014 | 20.64 | 21.07 | 20.64 | 20.90 | 500,330 | +0.54(+2.65%) |
Feb 14, 2014 | 19.98 | 20.36 | 20.36 | 20.36 | 712,000 | +0.39(+1.95%) |
Feb 13, 2014 | 19.34 | 19.99 | 19.21 | 19.97 | 1,610,324 | +0.49(+2.52%) |
Feb 12, 2014 | 20.00 | 20.01 | 19.33 | 19.48 | 2,270,029 | -0.59(-2.94%) |
Feb 11, 2014 | 19.85 | 20.89 | 19.62 | 20.07 | 1,378,585 | -1.10(-5.20%) |
Feb 10, 2014 | 21.06 | 21.38 | 20.88 | 21.17 | 191,213 | +0.01(+0.05%) |
Feb 07, 2014 | 20.25 | 21.24 | 20.00 | 21.16 | 469,070 | +1.12(+5.59%) |
Feb 06, 2014 | 19.75 | 20.96 | 19.53 | 20.04 | 483,624 | -0.32(-1.57%) |
Feb 05, 2014 | 20.92 | 21.17 | 20.23 | 20.36 | 246,679 | -0.64(-3.05%) |
Feb 04, 2014 | 20.82 | 21.46 | 20.80 | 21.00 | 407,477 | +0.37(+1.79%) |
Feb 03, 2014 | 21.43 | 21.56 | 20.43 | 20.63 | 327,525 | -0.84(-3.91%) |
Jan 31, 2014 | 21.22 | 21.62 | 20.97 | 21.47 | 186,480 | -0.06(-0.28%) |
Jan 30, 2014 | 21.26 | 21.84 | 21.00 | 21.53 | 178,771 | +0.53(+2.52%) |
Jan 29, 2014 | 21.00 | 21.37 | 20.88 | 21.00 | 133,671 | -0.28(-1.32%) |
Jan 28, 2014 | 21.37 | 21.54 | 20.99 | 21.28 | 184,016 | +0.00(+0.00%) |
Jan 27, 2014 | 21.16 | 22.14 | 20.43 | 21.28 | 248,531 | +0.27(+1.29%) |
Jan 24, 2014 | 21.00 | 21.26 | 20.57 | 21.01 | 196,387 | -0.05(-0.24%) |
Jan 23, 2014 | 21.36 | 21.36 | 20.48 | 21.06 | 279,251 | +0.19(+0.91%) |
Jan 22, 2014 | 18.57 | 21.13 | 18.52 | 20.87 | 632,035 | -0.99(-4.53%) |
Jan 21, 2014 | 21.83 | 22.28 | 21.45 | 21.86 | 329,975 | +0.29(+1.34%) |
Jan 17, 2014 | 22.45 | 21.57 | 21.57 | 21.57 | 264,200 | -0.98(-4.35%) |
Jan 16, 2014 | 23.04 | 23.04 | 22.28 | 22.55 | 289,473 | -0.44(-1.91%) |
Jan 15, 2014 | 22.24 | 23.25 | 22.24 | 22.99 | 256,668 | +0.75(+3.37%) |
Jan 14, 2014 | 22.79 | 22.97 | 21.99 | 22.24 | 347,028 | -0.49(-2.16%) |
Jan 13, 2014 | 20.91 | 22.74 | 20.91 | 22.73 | 548,240 | +1.94(+9.33%) |
Jan 10, 2014 | 20.33 | 20.84 | 20.12 | 20.79 | 344,296 | +0.42(+2.06%) |
Jan 09, 2014 | 23.05 | 23.40 | 20.03 | 20.37 | 1,239,180 | -3.58(-14.95%) |
Jan 08, 2014 | 24.00 | 24.11 | 23.64 | 23.95 | 201,893 | -0.03(-0.13%) |
Jan 07, 2014 | 24.01 | 24.93 | 23.81 | 23.98 | 447,398 | +0.05(+0.21%) |
Jan 06, 2014 | 23.99 | 24.03 | 23.19 | 23.93 | 135,270 | +0.00(+0.00%) |
Jan 03, 2014 | 23.94 | 24.09 | 23.54 | 23.93 | 94,759 | +0.02(+0.08%) |
Jan 02, 2014 | 24.26 | 24.26 | 23.41 | 23.91 | 82,566 | -0.37(-1.52%) |
Dec 31, 2013 | 23.33 | 24.28 | 24.28 | 24.28 | 127,000 | +1.24(+5.38%) |
Dec 30, 2013 | 23.53 | 23.53 | 22.52 | 23.04 | 132,018 | -0.47(-2.00%) |
Dec 27, 2013 | 24.04 | 24.04 | 23.41 | 23.51 | 64,983 | -0.42(-1.76%) |
Dec 26, 2013 | 24.04 | 24.52 | 23.82 | 23.93 | 91,258 | -0.05(-0.21%) |
Dec 24, 2013 | 24.14 | 24.14 | 23.38 | 23.98 | 75,992 | -0.12(-0.50%) |
Dec 23, 2013 | 23.60 | 24.11 | 23.42 | 24.10 | 278,018 | +0.67(+2.86%) |
Dec 20, 2013 | 23.30 | 24.12 | 22.91 | 23.43 | 417,439 | +0.25(+1.08%) |
Dec 19, 2013 | 23.29 | 23.62 | 22.83 | 23.18 | 120,504 | -0.10(-0.43%) |
Dec 18, 2013 | 23.18 | 23.38 | 22.59 | 23.28 | 183,618 | +0.10(+0.43%) |
Dec 17, 2013 | 23.70 | 23.70 | 22.47 | 23.18 | 163,804 | -0.59(-2.48%) |
Dec 16, 2013 | 23.29 | 24.23 | 22.93 | 23.77 | 95,240 | +0.54(+2.32%) |
Dec 13, 2013 | 23.85 | 23.97 | 22.81 | 23.23 | 93,275 | -0.56(-2.35%) |
Dec 12, 2013 | 23.36 | 24.23 | 23.12 | 23.79 | 69,018 | +0.32(+1.36%) |
Dec 11, 2013 | 24.60 | 24.61 | 23.02 | 23.47 | 154,345 | -1.19(-4.83%) |
Dec 10, 2013 | 24.97 | 25.22 | 24.55 | 24.66 | 89,604 | -0.41(-1.64%) |
Dec 09, 2013 | 25.17 | 25.23 | 24.51 | 25.07 | 101,273 | +0.00(+0.00%) |
Dec 06, 2013 | 25.28 | 25.80 | 24.57 | 25.07 | 0 | +0.20(+0.80%) |
Dec 05, 2013 | 25.32 | 25.66 | 24.73 | 24.87 | 0 | -0.33(-1.31%) |
Dec 04, 2013 | 24.98 | 25.98 | 24.79 | 25.20 | 0 | +0.17(+0.68%) |
Dec 03, 2013 | 24.79 | 25.23 | 24.42 | 25.03 | 0 | +0.17(+0.68%) |