Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.73 | 24.15 | 23.68 | 23.71 | 1,501,005 | +0.00(+0.00%) |
Feb 27, 2014 | 23.50 | 23.98 | 23.38 | 23.71 | 1,145,371 | +0.18(+0.75%) |
Feb 26, 2014 | 23.31 | 23.78 | 23.29 | 23.54 | 745,537 | +0.23(+1.00%) |
Feb 25, 2014 | 23.28 | 23.40 | 23.15 | 23.31 | 710,983 | +0.07(+0.29%) |
Feb 24, 2014 | 23.34 | 23.49 | 23.21 | 23.24 | 550,560 | -0.07(-0.29%) |
Feb 21, 2014 | 23.02 | 23.58 | 22.89 | 23.31 | 1,002,572 | +0.39(+1.70%) |
Feb 20, 2014 | 22.65 | 23.38 | 22.31 | 22.92 | 4,939,871 | +0.19(+0.81%) |
Feb 19, 2014 | 23.24 | 23.50 | 22.70 | 22.73 | 1,264,697 | -0.70(-3.00%) |
Feb 18, 2014 | 23.14 | 23.78 | 23.14 | 23.43 | 868,672 | +0.25(+1.09%) |
Feb 14, 2014 | 22.76 | 23.18 | 23.18 | 23.18 | 613,009 | +0.27(+1.19%) |
Feb 13, 2014 | 22.20 | 23.31 | 22.10 | 22.91 | 1,443,784 | +0.55(+2.44%) |
Feb 12, 2014 | 22.26 | 22.46 | 22.19 | 22.36 | 934,307 | +0.15(+0.66%) |
Feb 11, 2014 | 22.13 | 22.34 | 21.98 | 22.21 | 1,223,035 | +0.09(+0.40%) |
Feb 10, 2014 | 22.09 | 22.22 | 21.91 | 22.13 | 680,947 | +0.02(+0.09%) |
Feb 07, 2014 | 21.85 | 22.29 | 21.71 | 22.11 | 1,128,293 | +0.35(+1.61%) |
Feb 06, 2014 | 21.82 | 22.07 | 21.74 | 21.76 | 891,595 | +0.00(+0.00%) |
Feb 05, 2014 | 21.69 | 22.09 | 21.63 | 21.76 | 1,209,224 | -0.15(-0.67%) |
Feb 04, 2014 | 21.54 | 21.99 | 21.21 | 21.90 | 1,140,474 | +0.43(+2.00%) |
Feb 03, 2014 | 21.74 | 22.05 | 21.01 | 21.47 | 888,843 | -0.26(-1.21%) |
Jan 31, 2014 | 22.42 | 23.10 | 21.59 | 21.74 | 1,653,128 | -0.59(-2.66%) |
Jan 30, 2014 | 21.44 | 22.44 | 21.42 | 22.33 | 730,571 | +0.90(+4.18%) |
Jan 29, 2014 | 21.61 | 21.99 | 21.34 | 21.43 | 752,483 | -0.37(-1.70%) |
Jan 28, 2014 | 21.36 | 21.80 | 21.28 | 21.80 | 526,451 | +0.48(+2.24%) |
Jan 27, 2014 | 21.54 | 21.71 | 21.01 | 21.33 | 898,921 | -0.21(-1.00%) |
Jan 24, 2014 | 22.08 | 22.13 | 21.52 | 21.54 | 654,952 | -0.62(-2.81%) |
Jan 23, 2014 | 22.41 | 22.51 | 22.11 | 22.16 | 525,696 | -0.22(-1.00%) |
Jan 22, 2014 | 22.41 | 22.59 | 22.13 | 22.39 | 697,378 | +0.04(+0.17%) |
Jan 21, 2014 | 22.26 | 22.49 | 22.15 | 22.35 | 640,398 | +0.07(+0.31%) |
Jan 17, 2014 | 22.50 | 22.28 | 22.28 | 22.28 | 535,549 | -0.20(-0.87%) |
Jan 16, 2014 | 22.61 | 22.81 | 22.44 | 22.48 | 564,844 | -0.18(-0.77%) |
Jan 15, 2014 | 22.95 | 23.04 | 22.64 | 22.65 | 544,224 | -0.30(-1.32%) |
Jan 14, 2014 | 22.74 | 23.14 | 22.74 | 22.95 | 516,523 | +0.25(+1.12%) |
Jan 13, 2014 | 22.87 | 22.92 | 22.55 | 22.70 | 354,690 | -0.27(-1.19%) |
Jan 10, 2014 | 22.69 | 23.05 | 22.63 | 22.97 | 944,126 | +0.35(+1.55%) |
Jan 09, 2014 | 23.10 | 23.14 | 22.60 | 22.62 | 696,408 | -0.38(-1.65%) |
Jan 08, 2014 | 22.85 | 23.66 | 22.85 | 23.00 | 1,640,593 | +0.24(+1.07%) |
Jan 07, 2014 | 23.04 | 23.54 | 22.76 | 22.76 | 631,751 | -0.24(-1.06%) |
Jan 06, 2014 | 23.53 | 23.63 | 22.78 | 23.00 | 710,896 | -0.44(-1.87%) |
Jan 03, 2014 | 23.34 | 23.51 | 23.33 | 23.44 | 291,872 | +0.09(+0.38%) |
Jan 02, 2014 | 23.16 | 23.39 | 22.92 | 23.35 | 719,540 | +0.17(+0.71%) |
Dec 31, 2013 | 23.39 | 23.19 | 23.19 | 23.19 | 352,416 | -0.15(-0.63%) |
Dec 30, 2013 | 22.91 | 23.49 | 22.86 | 23.33 | 508,211 | +0.36(+1.57%) |
Dec 27, 2013 | 22.40 | 23.08 | 22.40 | 22.97 | 458,212 | +0.06(+0.26%) |
Dec 26, 2013 | 22.67 | 22.92 | 22.34 | 22.92 | 378,670 | +0.29(+1.29%) |
Dec 24, 2013 | 22.30 | 22.67 | 22.25 | 22.62 | 210,119 | +0.38(+1.71%) |
Dec 23, 2013 | 22.33 | 22.33 | 21.94 | 22.24 | 298,226 | -0.05(-0.22%) |
Dec 20, 2013 | 21.44 | 22.33 | 21.37 | 22.29 | 1,616,440 | +0.86(+4.00%) |
Dec 19, 2013 | 21.42 | 21.46 | 21.32 | 21.43 | 239,076 | +0.05(+0.23%) |
Dec 18, 2013 | 20.89 | 21.52 | 20.89 | 21.38 | 462,464 | +0.47(+2.24%) |
Dec 17, 2013 | 21.08 | 21.38 | 20.71 | 20.92 | 899,896 | -0.14(-0.65%) |
Dec 16, 2013 | 21.21 | 21.47 | 20.75 | 21.05 | 575,776 | -0.14(-0.64%) |
Dec 13, 2013 | 21.37 | 21.43 | 20.93 | 21.19 | 280,356 | -0.07(-0.32%) |
Dec 12, 2013 | 21.34 | 21.59 | 21.17 | 21.26 | 454,348 | -0.14(-0.64%) |
Dec 11, 2013 | 21.44 | 21.53 | 21.04 | 21.39 | 590,011 | -0.04(-0.18%) |
Dec 10, 2013 | 21.41 | 21.53 | 21.30 | 21.43 | 364,460 | -0.01(-0.05%) |
Dec 09, 2013 | 21.78 | 21.81 | 21.36 | 21.44 | 508,434 | -0.31(-1.43%) |
Dec 06, 2013 | 21.70 | 21.83 | 21.44 | 21.76 | 475,803 | +0.30(+1.41%) |
Dec 05, 2013 | 21.52 | 21.85 | 21.38 | 21.45 | 615,329 | -0.14(-0.63%) |
Dec 04, 2013 | 21.20 | 21.74 | 21.10 | 21.59 | 709,396 | +0.35(+1.65%) |
Dec 03, 2013 | 21.04 | 21.30 | 20.98 | 21.24 | 843,494 | +0.10(+0.46%) |