Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.00 | 20.12 | 19.91 | 19.96 | 1,572,240 | -0.03(-0.15%) |
Feb 27, 2014 | 19.96 | 20.08 | 19.79 | 19.99 | 1,274,209 | -0.03(-0.17%) |
Feb 26, 2014 | 20.15 | 20.23 | 20.00 | 20.02 | 917,175 | -0.13(-0.63%) |
Feb 25, 2014 | 20.25 | 20.30 | 20.07 | 20.15 | 2,071,788 | -0.09(-0.43%) |
Feb 24, 2014 | 20.02 | 20.35 | 20.02 | 20.24 | 1,759,017 | +0.21(+1.04%) |
Feb 21, 2014 | 19.94 | 20.08 | 19.90 | 20.03 | 1,487,762 | +0.08(+0.38%) |
Feb 20, 2014 | 19.81 | 20.01 | 19.72 | 19.95 | 1,950,541 | +0.42(+2.16%) |
Feb 19, 2014 | 19.58 | 19.75 | 19.51 | 19.53 | 1,767,065 | -0.13(-0.67%) |
Feb 18, 2014 | 19.55 | 19.79 | 19.51 | 19.66 | 2,114,275 | +0.14(+0.70%) |
Feb 14, 2014 | 19.41 | 19.52 | 19.52 | 19.52 | 1,521,848 | -0.02(-0.12%) |
Feb 13, 2014 | 19.40 | 19.64 | 19.13 | 19.55 | 2,268,613 | +0.01(+0.03%) |
Feb 12, 2014 | 20.01 | 20.04 | 19.47 | 19.54 | 4,672,542 | -1.30(-6.23%) |
Feb 11, 2014 | 20.65 | 20.96 | 20.54 | 20.84 | 1,719,076 | +0.24(+1.19%) |
Feb 10, 2014 | 20.66 | 20.73 | 20.53 | 20.59 | 1,562,695 | -0.05(-0.22%) |
Feb 07, 2014 | 20.79 | 20.91 | 20.63 | 20.64 | 1,283,163 | +0.02(+0.11%) |
Feb 06, 2014 | 20.27 | 20.71 | 20.17 | 20.62 | 1,705,064 | +0.33(+1.63%) |
Feb 05, 2014 | 20.13 | 20.37 | 20.10 | 20.29 | 1,259,848 | +0.11(+0.54%) |
Feb 04, 2014 | 20.33 | 20.33 | 20.04 | 20.18 | 1,602,597 | -0.05(-0.22%) |
Feb 03, 2014 | 20.59 | 20.61 | 20.19 | 20.22 | 1,920,126 | -0.31(-1.50%) |
Jan 31, 2014 | 20.49 | 20.60 | 20.35 | 20.53 | 882,723 | -0.13(-0.63%) |
Jan 30, 2014 | 20.56 | 20.73 | 20.53 | 20.66 | 730,030 | +0.20(+0.97%) |
Jan 29, 2014 | 20.54 | 20.59 | 20.30 | 20.46 | 1,091,243 | -0.11(-0.53%) |
Jan 28, 2014 | 20.55 | 20.65 | 20.46 | 20.57 | 852,451 | +0.02(+0.08%) |
Jan 27, 2014 | 20.70 | 20.90 | 20.52 | 20.55 | 1,173,681 | -0.07(-0.36%) |
Jan 24, 2014 | 21.06 | 21.11 | 20.63 | 20.63 | 1,296,994 | -0.46(-2.16%) |
Jan 23, 2014 | 21.15 | 21.21 | 20.92 | 21.08 | 1,551,677 | -0.19(-0.91%) |
Jan 22, 2014 | 21.55 | 21.60 | 21.26 | 21.28 | 1,172,640 | -0.31(-1.42%) |
Jan 21, 2014 | 21.62 | 21.83 | 21.47 | 21.58 | 1,646,064 | +0.20(+0.96%) |
Jan 17, 2014 | 21.37 | 21.38 | 21.38 | 21.38 | 1,753,331 | +0.02(+0.08%) |
Jan 16, 2014 | 21.31 | 21.41 | 21.25 | 21.36 | 764,965 | +0.08(+0.37%) |
Jan 15, 2014 | 21.12 | 21.37 | 21.12 | 21.28 | 1,306,566 | +0.16(+0.76%) |
Jan 14, 2014 | 21.37 | 21.37 | 21.10 | 21.12 | 1,159,341 | -0.21(-0.99%) |
Jan 13, 2014 | 21.39 | 21.55 | 21.29 | 21.33 | 1,262,702 | -0.03(-0.16%) |
Jan 10, 2014 | 21.08 | 21.48 | 21.00 | 21.37 | 981,575 | +0.25(+1.19%) |
Jan 09, 2014 | 21.03 | 21.22 | 20.95 | 21.12 | 839,819 | +0.02(+0.08%) |
Jan 08, 2014 | 21.11 | 21.24 | 21.05 | 21.10 | 1,031,560 | -0.12(-0.56%) |
Jan 07, 2014 | 21.36 | 21.46 | 21.20 | 21.22 | 1,208,012 | -0.17(-0.80%) |
Jan 06, 2014 | 21.40 | 21.47 | 21.32 | 21.39 | 1,205,123 | -0.04(-0.19%) |
Jan 03, 2014 | 21.32 | 21.51 | 21.32 | 21.43 | 751,059 | +0.13(+0.61%) |
Jan 02, 2014 | 21.40 | 21.53 | 21.28 | 21.30 | 1,120,258 | -0.23(-1.08%) |
Dec 31, 2013 | 21.66 | 21.53 | 21.53 | 21.53 | 951,396 | -0.12(-0.55%) |
Dec 30, 2013 | 21.56 | 21.66 | 21.51 | 21.65 | 652,594 | +0.05(+0.24%) |
Dec 27, 2013 | 21.72 | 21.72 | 21.55 | 21.60 | 452,065 | -0.07(-0.32%) |
Dec 26, 2013 | 21.69 | 21.74 | 21.62 | 21.67 | 335,760 | +0.02(+0.08%) |
Dec 24, 2013 | 21.64 | 21.70 | 21.56 | 21.65 | 299,820 | +0.08(+0.37%) |
Dec 23, 2013 | 21.57 | 21.62 | 21.47 | 21.57 | 796,858 | +0.11(+0.53%) |
Dec 20, 2013 | 21.23 | 21.60 | 21.23 | 21.46 | 1,678,559 | +0.21(+0.96%) |
Dec 19, 2013 | 21.07 | 21.34 | 20.96 | 21.25 | 1,482,874 | +0.42(+1.99%) |
Dec 18, 2013 | 21.00 | 21.04 | 20.69 | 20.84 | 1,830,721 | -0.14(-0.68%) |
Dec 17, 2013 | 21.12 | 21.14 | 20.98 | 20.98 | 992,324 | -0.15(-0.70%) |
Dec 16, 2013 | 20.99 | 21.23 | 20.99 | 21.13 | 1,075,062 | +0.18(+0.84%) |
Dec 13, 2013 | 20.91 | 21.06 | 20.82 | 20.95 | 834,847 | +0.10(+0.46%) |
Dec 12, 2013 | 20.88 | 20.99 | 20.80 | 20.86 | 1,413,916 | -0.07(-0.33%) |
Dec 11, 2013 | 21.19 | 21.24 | 20.89 | 20.92 | 1,138,752 | -0.25(-1.18%) |
Dec 10, 2013 | 21.23 | 21.29 | 21.06 | 21.18 | 932,779 | -0.07(-0.35%) |
Dec 09, 2013 | 20.99 | 21.31 | 20.99 | 21.25 | 1,373,438 | +0.23(+1.11%) |
Dec 06, 2013 | 21.05 | 21.09 | 20.95 | 21.02 | 1,122,247 | +0.09(+0.41%) |
Dec 05, 2013 | 21.05 | 21.15 | 20.91 | 20.93 | 1,954,533 | -0.13(-0.59%) |
Dec 04, 2013 | 21.02 | 21.10 | 20.88 | 21.06 | 1,469,301 | -0.27(-1.25%) |
Dec 03, 2013 | 21.28 | 21.37 | 21.16 | 21.32 | 1,121,782 | -0.07(-0.32%) |