Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.98 | 21.20 | 20.18 | 20.46 | 616,500 | -0.52(-2.48%) |
Feb 27, 2014 | 21.30 | 21.41 | 20.76 | 20.98 | 535,298 | -0.11(-0.52%) |
Feb 26, 2014 | 20.41 | 21.39 | 20.40 | 21.09 | 731,781 | +0.68(+3.33%) |
Feb 25, 2014 | 20.74 | 21.00 | 20.15 | 20.41 | 854,443 | +0.23(+1.14%) |
Feb 24, 2014 | 19.60 | 20.40 | 19.59 | 20.18 | 868,723 | +0.47(+2.38%) |
Feb 21, 2014 | 20.00 | 20.17 | 19.60 | 19.71 | 536,398 | -0.12(-0.61%) |
Feb 20, 2014 | 19.30 | 19.90 | 19.30 | 19.83 | 524,261 | +0.52(+2.69%) |
Feb 19, 2014 | 20.17 | 20.25 | 19.29 | 19.31 | 1,095,897 | -0.83(-4.12%) |
Feb 18, 2014 | 18.91 | 20.20 | 18.75 | 20.14 | 1,458,624 | +1.63(+8.81%) |
Feb 14, 2014 | 19.00 | 18.51 | 18.51 | 18.51 | 605,800 | -0.49(-2.58%) |
Feb 13, 2014 | 18.55 | 19.03 | 18.26 | 19.00 | 723,513 | +0.44(+2.37%) |
Feb 12, 2014 | 18.45 | 18.65 | 18.21 | 18.56 | 514,110 | +0.12(+0.65%) |
Feb 11, 2014 | 18.70 | 18.96 | 18.14 | 18.44 | 891,831 | -0.31(-1.65%) |
Feb 10, 2014 | 19.19 | 19.24 | 18.28 | 18.75 | 854,402 | -0.28(-1.47%) |
Feb 07, 2014 | 19.15 | 19.25 | 18.47 | 19.03 | 915,435 | +0.07(+0.37%) |
Feb 06, 2014 | 19.74 | 19.98 | 18.61 | 18.96 | 1,806,278 | -1.43(-7.01%) |
Feb 05, 2014 | 20.74 | 21.06 | 19.89 | 20.39 | 616,101 | -0.32(-1.55%) |
Feb 04, 2014 | 19.69 | 21.37 | 19.65 | 20.71 | 1,052,202 | +1.16(+5.93%) |
Feb 03, 2014 | 20.83 | 20.86 | 19.23 | 19.55 | 1,036,722 | -0.91(-4.45%) |
Jan 31, 2014 | 20.50 | 20.68 | 20.14 | 20.46 | 735,326 | -0.44(-2.11%) |
Jan 30, 2014 | 20.66 | 21.38 | 20.62 | 20.90 | 486,265 | +0.36(+1.75%) |
Jan 29, 2014 | 21.57 | 21.57 | 20.35 | 20.54 | 648,926 | -0.76(-3.57%) |
Jan 28, 2014 | 20.98 | 21.57 | 20.37 | 21.30 | 898,950 | +0.17(+0.80%) |
Jan 27, 2014 | 21.81 | 21.94 | 20.30 | 21.13 | 1,419,368 | -0.78(-3.56%) |
Jan 24, 2014 | 22.75 | 22.85 | 21.71 | 21.91 | 745,742 | -1.04(-4.53%) |
Jan 23, 2014 | 23.55 | 23.73 | 22.45 | 22.95 | 892,664 | -0.59(-2.51%) |
Jan 22, 2014 | 22.29 | 23.79 | 22.18 | 23.54 | 1,063,448 | +1.36(+6.13%) |
Jan 21, 2014 | 22.33 | 22.35 | 21.76 | 22.18 | 780,673 | +0.41(+1.88%) |
Jan 17, 2014 | 22.90 | 21.77 | 21.77 | 21.77 | 735,400 | -0.89(-3.93%) |
Jan 16, 2014 | 22.70 | 22.80 | 22.40 | 22.66 | 355,451 | +0.00(+0.00%) |
Jan 15, 2014 | 22.72 | 22.98 | 22.21 | 22.66 | 635,310 | -0.06(-0.26%) |
Jan 14, 2014 | 22.07 | 22.87 | 21.78 | 22.72 | 1,032,419 | +0.68(+3.09%) |
Jan 13, 2014 | 23.41 | 23.56 | 21.84 | 22.04 | 1,370,874 | -1.23(-5.29%) |
Jan 10, 2014 | 23.78 | 23.99 | 23.12 | 23.27 | 737,533 | -0.50(-2.10%) |
Jan 09, 2014 | 25.04 | 25.09 | 23.22 | 23.77 | 1,324,376 | -1.14(-4.58%) |
Jan 08, 2014 | 25.60 | 25.80 | 24.73 | 24.91 | 1,001,715 | -0.54(-2.12%) |
Jan 07, 2014 | 25.84 | 25.86 | 25.28 | 25.45 | 824,669 | -0.27(-1.05%) |
Jan 06, 2014 | 25.75 | 26.22 | 25.11 | 25.72 | 1,667,963 | +0.79(+3.17%) |
Jan 03, 2014 | 25.84 | 26.65 | 24.18 | 24.93 | 1,997,666 | -1.13(-4.34%) |
Jan 02, 2014 | 24.82 | 26.34 | 23.95 | 26.06 | 1,421,109 | +1.89(+7.82%) |
Dec 31, 2013 | 23.60 | 24.17 | 24.17 | 24.17 | 541,800 | +0.68(+2.89%) |
Dec 30, 2013 | 23.42 | 23.58 | 23.00 | 23.49 | 634,590 | +0.31(+1.34%) |
Dec 27, 2013 | 23.70 | 24.00 | 23.16 | 23.18 | 857,039 | -0.50(-2.11%) |
Dec 26, 2013 | 22.54 | 24.10 | 22.48 | 23.68 | 978,304 | +1.48(+6.67%) |
Dec 24, 2013 | 22.44 | 22.46 | 21.45 | 22.20 | 663,154 | -0.13(-0.58%) |
Dec 23, 2013 | 22.20 | 22.50 | 21.65 | 22.33 | 1,248,063 | +0.84(+3.91%) |
Dec 20, 2013 | 20.73 | 22.49 | 20.56 | 21.49 | 1,956,610 | +1.06(+5.19%) |
Dec 19, 2013 | 19.70 | 20.75 | 19.63 | 20.43 | 1,162,176 | +0.81(+4.13%) |
Dec 18, 2013 | 19.50 | 19.81 | 19.41 | 19.62 | 914,650 | +0.25(+1.29%) |
Dec 17, 2013 | 19.66 | 19.67 | 19.25 | 19.37 | 902,879 | +0.00(+0.00%) |
Dec 16, 2013 | 19.24 | 19.47 | 19.10 | 19.37 | 381,370 | +0.45(+2.38%) |
Dec 13, 2013 | 18.43 | 18.99 | 18.35 | 18.92 | 418,388 | +0.57(+3.11%) |
Dec 12, 2013 | 18.25 | 18.54 | 17.85 | 18.35 | 465,053 | -0.02(-0.11%) |
Dec 11, 2013 | 19.05 | 19.07 | 18.25 | 18.37 | 530,497 | -0.72(-3.77%) |
Dec 10, 2013 | 19.47 | 19.53 | 19.00 | 19.09 | 277,127 | -0.32(-1.65%) |
Dec 09, 2013 | 19.25 | 19.66 | 19.20 | 19.41 | 451,050 | +0.24(+1.25%) |
Dec 06, 2013 | 19.76 | 19.98 | 18.81 | 19.17 | 0 | -0.50(-2.54%) |
Dec 05, 2013 | 19.61 | 20.02 | 19.40 | 19.67 | 0 | +0.29(+1.50%) |
Dec 04, 2013 | 18.78 | 19.62 | 18.72 | 19.38 | 0 | +0.64(+3.42%) |
Dec 03, 2013 | 18.75 | 18.80 | 18.46 | 18.74 | 0 | -0.01(-0.05%) |