Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.67 | 25.16 | 24.67 | 24.98 | 10,283,265 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.19 | 24.80 | 24.88 | 3,616,114 | -0.18(-0.72%) |
Feb 26, 2014 | 26.06 | 26.26 | 24.94 | 25.06 | 5,042,613 | -1.06(-4.07%) |
Feb 25, 2014 | 25.94 | 26.14 | 25.55 | 26.13 | 2,555,730 | +0.04(+0.16%) |
Feb 24, 2014 | 25.66 | 26.32 | 25.42 | 26.08 | 3,881,662 | +0.67(+2.63%) |
Feb 21, 2014 | 25.39 | 25.44 | 24.86 | 25.42 | 4,001,984 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.05 | 25.23 | 2,651,148 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.57 | 24.89 | 25.22 | 2,940,606 | +0.07(+0.27%) |
Feb 18, 2014 | 24.47 | 25.47 | 24.37 | 25.15 | 4,267,348 | +0.85(+3.50%) |
Feb 14, 2014 | 24.42 | 24.30 | 24.30 | 24.30 | 3,116,355 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.72 | 23.83 | 24.48 | 4,732,355 | +0.27(+1.10%) |
Feb 12, 2014 | 24.28 | 24.70 | 24.17 | 24.21 | 2,469,719 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.49 | 23.60 | 24.30 | 3,603,910 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.39 | 23.79 | 23.85 | 4,399,464 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.57 | 23.98 | 24.15 | 6,289,097 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.24 | 21.49 | 23.91 | 12,214,077 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.31 | 20.91 | 21.09 | 3,575,123 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.01 | 21.24 | 4,281,684 | +0.15(+0.69%) |
Feb 03, 2014 | 22.04 | 22.22 | 21.06 | 21.09 | 5,363,874 | -0.95(-4.32%) |
Jan 31, 2014 | 21.74 | 22.36 | 21.54 | 22.04 | 2,789,345 | -0.01(-0.04%) |
Jan 30, 2014 | 21.99 | 22.17 | 21.77 | 22.05 | 2,503,072 | +0.38(+1.74%) |
Jan 29, 2014 | 21.56 | 21.73 | 21.35 | 21.67 | 3,677,769 | -0.09(-0.43%) |
Jan 28, 2014 | 21.20 | 21.88 | 21.13 | 21.77 | 3,262,169 | +0.31(+1.44%) |
Jan 27, 2014 | 21.60 | 21.62 | 21.13 | 21.46 | 2,514,332 | -0.18(-0.83%) |
Jan 24, 2014 | 21.92 | 21.99 | 21.28 | 21.64 | 2,974,189 | -0.45(-2.06%) |
Jan 23, 2014 | 22.16 | 22.23 | 21.91 | 22.09 | 3,039,047 | -0.15(-0.66%) |
Jan 22, 2014 | 21.79 | 22.37 | 21.53 | 22.24 | 3,733,135 | +0.54(+2.49%) |
Jan 21, 2014 | 21.61 | 21.93 | 21.46 | 21.70 | 1,815,689 | +0.22(+1.04%) |
Jan 17, 2014 | 21.37 | 21.48 | 21.48 | 21.48 | 2,636,432 | +0.04(+0.20%) |
Jan 16, 2014 | 21.55 | 21.71 | 21.31 | 21.43 | 2,152,242 | -0.21(-0.95%) |
Jan 15, 2014 | 21.55 | 21.88 | 21.46 | 21.64 | 1,818,848 | +0.09(+0.44%) |
Jan 14, 2014 | 21.31 | 21.69 | 21.31 | 21.55 | 1,707,007 | +0.30(+1.41%) |
Jan 13, 2014 | 21.67 | 21.87 | 21.20 | 21.25 | 2,116,798 | -0.52(-2.40%) |
Jan 10, 2014 | 21.30 | 21.96 | 21.25 | 21.77 | 2,895,987 | +0.42(+1.97%) |
Jan 09, 2014 | 21.47 | 21.59 | 21.16 | 21.35 | 2,020,545 | -0.09(-0.44%) |
Jan 08, 2014 | 21.81 | 21.90 | 21.32 | 21.44 | 3,947,765 | -0.03(-0.16%) |
Jan 07, 2014 | 21.44 | 21.53 | 21.11 | 21.48 | 2,328,294 | +0.13(+0.60%) |
Jan 06, 2014 | 21.31 | 21.57 | 21.11 | 21.35 | 2,628,682 | -0.35(-1.62%) |
Jan 03, 2014 | 21.46 | 21.77 | 21.43 | 21.70 | 2,405,110 | +0.28(+1.32%) |
Jan 02, 2014 | 21.63 | 21.87 | 21.19 | 21.42 | 2,242,430 | -0.31(-1.42%) |
Dec 31, 2013 | 21.95 | 21.73 | 21.73 | 21.73 | 2,711,952 | -0.13(-0.59%) |
Dec 30, 2013 | 22.10 | 22.39 | 21.78 | 21.85 | 1,873,450 | -0.39(-1.74%) |
Dec 27, 2013 | 21.86 | 22.35 | 21.86 | 22.24 | 1,786,552 | +0.26(+1.17%) |
Dec 26, 2013 | 22.01 | 22.05 | 21.81 | 21.98 | 1,345,909 | +0.03(+0.12%) |
Dec 24, 2013 | 21.53 | 22.15 | 21.39 | 21.96 | 1,035,116 | +0.52(+2.44%) |
Dec 23, 2013 | 21.79 | 21.84 | 21.35 | 21.43 | 2,495,437 | -0.22(-1.03%) |
Dec 20, 2013 | 21.67 | 21.77 | 21.35 | 21.66 | 4,567,151 | +0.03(+0.12%) |
Dec 19, 2013 | 21.50 | 21.66 | 21.19 | 21.63 | 3,422,175 | +0.01(+0.04%) |
Dec 18, 2013 | 20.82 | 21.66 | 20.77 | 21.62 | 4,751,722 | +0.85(+4.09%) |
Dec 17, 2013 | 20.76 | 20.91 | 20.40 | 20.77 | 2,008,986 | -0.01(-0.04%) |
Dec 16, 2013 | 20.48 | 20.89 | 20.41 | 20.78 | 2,065,646 | +0.40(+1.98%) |
Dec 13, 2013 | 20.16 | 20.43 | 19.81 | 20.38 | 2,043,657 | +0.18(+0.89%) |
Dec 12, 2013 | 19.84 | 20.33 | 19.67 | 20.20 | 2,076,273 | +0.35(+1.77%) |
Dec 11, 2013 | 20.10 | 20.14 | 19.69 | 19.85 | 1,828,596 | -0.24(-1.19%) |
Dec 10, 2013 | 20.25 | 20.62 | 20.09 | 20.09 | 1,714,183 | -0.21(-1.05%) |
Dec 09, 2013 | 20.29 | 20.53 | 20.10 | 20.30 | 1,536,788 | -0.09(-0.46%) |
Dec 06, 2013 | 21.07 | 21.22 | 20.27 | 20.40 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.87 | 21.01 | 20.53 | 20.93 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.51 | 20.97 | 20.33 | 20.93 | 0 | +0.38(+1.83%) |
Dec 03, 2013 | 20.21 | 20.88 | 20.22 | 20.56 | 3,904,290 | +0.34(+1.69%) |