Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.14 | 21.59 | 21.14 | 21.20 | 486,351 | +0.01(+0.03%) |
Feb 27, 2014 | 21.28 | 21.39 | 21.10 | 21.20 | 369,241 | -0.21(-0.99%) |
Feb 26, 2014 | 21.15 | 21.54 | 20.89 | 21.41 | 342,924 | +0.31(+1.47%) |
Feb 25, 2014 | 21.34 | 21.42 | 21.06 | 21.10 | 397,406 | -0.20(-0.93%) |
Feb 24, 2014 | 21.15 | 21.46 | 20.86 | 21.30 | 424,668 | +0.07(+0.32%) |
Feb 21, 2014 | 21.53 | 21.54 | 21.19 | 21.23 | 551,639 | -0.33(-1.53%) |
Feb 20, 2014 | 21.19 | 21.56 | 21.19 | 21.56 | 405,867 | +0.35(+1.67%) |
Feb 19, 2014 | 21.35 | 21.53 | 21.13 | 21.20 | 318,768 | -0.21(-0.98%) |
Feb 18, 2014 | 20.81 | 21.43 | 20.75 | 21.41 | 555,311 | +0.56(+2.68%) |
Feb 14, 2014 | 20.80 | 20.86 | 20.86 | 20.86 | 265,012 | +0.05(+0.24%) |
Feb 13, 2014 | 20.58 | 20.84 | 20.33 | 20.81 | 396,013 | +0.02(+0.09%) |
Feb 12, 2014 | 20.46 | 20.89 | 20.46 | 20.79 | 422,850 | +0.29(+1.39%) |
Feb 11, 2014 | 20.12 | 20.59 | 20.03 | 20.50 | 645,822 | +0.30(+1.47%) |
Feb 10, 2014 | 20.07 | 20.47 | 20.07 | 20.20 | 500,958 | +0.06(+0.31%) |
Feb 07, 2014 | 19.94 | 20.97 | 19.65 | 20.14 | 1,376,417 | +0.78(+4.04%) |
Feb 06, 2014 | 19.27 | 19.63 | 19.26 | 19.36 | 507,344 | +0.16(+0.81%) |
Feb 05, 2014 | 19.14 | 19.35 | 18.71 | 19.21 | 685,436 | -0.04(-0.23%) |
Feb 04, 2014 | 19.24 | 19.45 | 19.00 | 19.25 | 381,444 | +0.06(+0.32%) |
Feb 03, 2014 | 19.78 | 19.80 | 18.98 | 19.19 | 793,071 | -0.61(-3.07%) |
Jan 31, 2014 | 20.02 | 20.34 | 19.76 | 19.80 | 748,285 | -0.50(-2.48%) |
Jan 30, 2014 | 20.50 | 20.50 | 20.12 | 20.30 | 537,768 | +0.01(+0.06%) |
Jan 29, 2014 | 20.35 | 20.60 | 20.25 | 20.29 | 443,193 | -0.20(-1.00%) |
Jan 28, 2014 | 20.42 | 20.51 | 20.14 | 20.49 | 568,534 | +0.03(+0.15%) |
Jan 27, 2014 | 20.21 | 20.56 | 20.09 | 20.46 | 627,725 | +0.25(+1.23%) |
Jan 24, 2014 | 20.53 | 20.53 | 20.07 | 20.21 | 607,485 | -0.46(-2.22%) |
Jan 23, 2014 | 20.74 | 20.74 | 20.42 | 20.67 | 315,855 | -0.10(-0.48%) |
Jan 22, 2014 | 20.78 | 20.80 | 20.60 | 20.77 | 245,262 | +0.00(+0.00%) |
Jan 21, 2014 | 20.84 | 21.05 | 20.60 | 20.77 | 288,224 | +0.00(+0.00%) |
Jan 17, 2014 | 20.58 | 20.77 | 20.77 | 20.77 | 309,504 | +0.19(+0.90%) |
Jan 16, 2014 | 20.87 | 21.05 | 20.48 | 20.58 | 557,645 | -0.29(-1.37%) |
Jan 15, 2014 | 20.84 | 21.08 | 20.74 | 20.87 | 480,748 | +0.03(+0.15%) |
Jan 14, 2014 | 20.29 | 20.87 | 20.12 | 20.84 | 410,582 | +0.63(+3.10%) |
Jan 13, 2014 | 20.34 | 20.47 | 20.17 | 20.21 | 370,431 | -0.24(-1.18%) |
Jan 10, 2014 | 20.13 | 20.46 | 19.97 | 20.45 | 377,211 | +0.29(+1.45%) |
Jan 09, 2014 | 20.51 | 20.51 | 19.99 | 20.16 | 575,804 | -0.35(-1.72%) |
Jan 08, 2014 | 20.31 | 20.51 | 20.24 | 20.51 | 891,523 | +0.20(+1.01%) |
Jan 07, 2014 | 20.29 | 20.37 | 20.09 | 20.31 | 399,674 | +0.11(+0.52%) |
Jan 06, 2014 | 20.27 | 20.35 | 20.06 | 20.20 | 346,870 | +0.03(+0.15%) |
Jan 03, 2014 | 20.16 | 20.32 | 19.95 | 20.17 | 515,914 | +0.02(+0.12%) |
Jan 02, 2014 | 20.38 | 20.38 | 20.09 | 20.15 | 773,452 | -0.29(-1.40%) |
Dec 31, 2013 | 20.53 | 20.43 | 20.43 | 20.43 | 458,452 | -0.09(-0.45%) |
Dec 30, 2013 | 20.34 | 20.75 | 20.29 | 20.53 | 524,944 | +0.18(+0.88%) |
Dec 27, 2013 | 20.11 | 20.37 | 20.09 | 20.35 | 365,111 | +0.32(+1.61%) |
Dec 26, 2013 | 20.04 | 20.07 | 19.88 | 20.02 | 298,002 | +0.09(+0.47%) |
Dec 24, 2013 | 19.87 | 20.09 | 19.86 | 19.93 | 139,808 | +0.02(+0.09%) |
Dec 23, 2013 | 19.85 | 19.98 | 19.67 | 19.91 | 394,773 | +0.12(+0.63%) |
Dec 20, 2013 | 19.12 | 19.84 | 19.12 | 19.79 | 1,229,968 | +0.44(+2.28%) |
Dec 19, 2013 | 19.30 | 19.56 | 19.10 | 19.35 | 305,006 | +0.00(+0.00%) |
Dec 18, 2013 | 19.20 | 19.44 | 18.85 | 19.35 | 404,952 | +0.12(+0.65%) |
Dec 17, 2013 | 19.37 | 19.53 | 19.22 | 19.22 | 465,647 | -0.13(-0.67%) |
Dec 16, 2013 | 19.03 | 19.43 | 18.99 | 19.35 | 288,865 | +0.26(+1.36%) |
Dec 13, 2013 | 19.01 | 19.13 | 18.93 | 19.09 | 375,470 | +0.07(+0.39%) |
Dec 12, 2013 | 18.96 | 19.15 | 18.75 | 19.02 | 533,720 | +0.01(+0.07%) |
Dec 11, 2013 | 19.35 | 19.37 | 18.87 | 19.01 | 618,439 | -0.35(-1.83%) |
Dec 10, 2013 | 19.63 | 19.63 | 19.24 | 19.36 | 446,024 | -0.34(-1.70%) |
Dec 09, 2013 | 19.82 | 19.98 | 19.56 | 19.70 | 510,352 | -0.16(-0.78%) |
Dec 06, 2013 | 20.09 | 20.09 | 19.73 | 19.85 | 0 | -0.02(-0.09%) |
Dec 05, 2013 | 19.55 | 19.92 | 19.47 | 19.87 | 0 | +0.33(+1.68%) |
Dec 04, 2013 | 19.35 | 19.66 | 19.35 | 19.54 | 0 | +0.10(+0.51%) |
Dec 03, 2013 | 19.40 | 19.48 | 19.20 | 19.44 | 373,444 | -0.04(-0.19%) |