Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.45 | 21.45 | 21.00 | 21.08 | 72,933 | -0.31(-1.45%) |
Feb 27, 2014 | 21.76 | 21.76 | 21.28 | 21.39 | 49,789 | -0.36(-1.66%) |
Feb 26, 2014 | 21.77 | 21.99 | 21.38 | 21.75 | 37,131 | +0.02(+0.09%) |
Feb 25, 2014 | 22.00 | 22.00 | 21.56 | 21.73 | 37,150 | -0.23(-1.05%) |
Feb 24, 2014 | 21.23 | 22.00 | 21.06 | 21.96 | 87,484 | +0.90(+4.27%) |
Feb 21, 2014 | 21.25 | 21.30 | 21.00 | 21.06 | 36,836 | -0.15(-0.71%) |
Feb 20, 2014 | 21.32 | 21.37 | 21.07 | 21.21 | 63,340 | -0.11(-0.52%) |
Feb 19, 2014 | 21.94 | 21.95 | 20.69 | 21.32 | 95,100 | -0.62(-2.83%) |
Feb 18, 2014 | 20.98 | 22.39 | 20.98 | 21.94 | 84,871 | +0.96(+4.58%) |
Feb 14, 2014 | 20.88 | 20.98 | 20.98 | 20.98 | 58,700 | -0.02(-0.10%) |
Feb 13, 2014 | 21.30 | 21.64 | 20.74 | 21.00 | 144,465 | -0.61(-2.82%) |
Feb 12, 2014 | 21.23 | 22.00 | 21.21 | 21.61 | 60,985 | +0.45(+2.13%) |
Feb 11, 2014 | 20.70 | 23.23 | 20.08 | 21.16 | 142,562 | +1.12(+5.59%) |
Feb 10, 2014 | 20.25 | 20.25 | 19.84 | 20.04 | 100,325 | -0.12(-0.60%) |
Feb 07, 2014 | 20.17 | 21.04 | 20.01 | 20.16 | 55,730 | +0.03(+0.15%) |
Feb 06, 2014 | 19.99 | 20.44 | 19.85 | 20.13 | 54,830 | +0.16(+0.80%) |
Feb 05, 2014 | 20.52 | 20.52 | 19.45 | 19.97 | 63,754 | -0.52(-2.54%) |
Feb 04, 2014 | 21.08 | 21.10 | 20.47 | 20.49 | 39,910 | -0.37(-1.77%) |
Feb 03, 2014 | 21.84 | 21.84 | 20.61 | 20.86 | 62,867 | -0.77(-3.56%) |
Jan 31, 2014 | 21.75 | 22.32 | 21.51 | 21.63 | 79,906 | -0.52(-2.35%) |
Jan 30, 2014 | 22.09 | 22.43 | 21.88 | 22.15 | 15,853 | +0.15(+0.68%) |
Jan 29, 2014 | 21.85 | 22.33 | 21.50 | 22.00 | 34,672 | -0.01(-0.05%) |
Jan 28, 2014 | 22.10 | 22.67 | 21.65 | 22.01 | 38,120 | -0.30(-1.34%) |
Jan 27, 2014 | 23.81 | 23.86 | 22.00 | 22.31 | 61,705 | -1.51(-6.34%) |
Jan 24, 2014 | 23.61 | 23.85 | 23.50 | 23.82 | 43,978 | +0.12(+0.51%) |
Jan 23, 2014 | 23.50 | 23.93 | 23.40 | 23.70 | 66,559 | -0.19(-0.80%) |
Jan 22, 2014 | 23.86 | 24.28 | 23.75 | 23.89 | 86,935 | +0.16(+0.67%) |
Jan 21, 2014 | 23.05 | 23.96 | 22.81 | 23.73 | 45,894 | +0.84(+3.67%) |
Jan 17, 2014 | 22.69 | 22.89 | 22.89 | 22.89 | 29,500 | +0.21(+0.93%) |
Jan 16, 2014 | 22.34 | 22.79 | 21.95 | 22.68 | 16,522 | +0.25(+1.11%) |
Jan 15, 2014 | 23.02 | 23.10 | 22.23 | 22.43 | 18,372 | -0.59(-2.56%) |
Jan 14, 2014 | 22.79 | 23.21 | 22.79 | 23.02 | 24,091 | +0.26(+1.14%) |
Jan 13, 2014 | 22.50 | 23.23 | 22.36 | 22.76 | 43,135 | +0.24(+1.07%) |
Jan 10, 2014 | 21.66 | 22.64 | 20.95 | 22.52 | 67,559 | +0.56(+2.55%) |
Jan 09, 2014 | 22.36 | 22.52 | 21.93 | 21.96 | 43,641 | -0.40(-1.79%) |
Jan 08, 2014 | 22.45 | 22.53 | 21.93 | 22.36 | 59,040 | -0.17(-0.75%) |
Jan 07, 2014 | 21.50 | 22.60 | 19.83 | 22.53 | 271,242 | +1.00(+4.64%) |
Jan 06, 2014 | 22.69 | 22.69 | 21.48 | 21.53 | 42,437 | -1.16(-5.11%) |
Jan 03, 2014 | 22.59 | 22.81 | 22.25 | 22.69 | 27,436 | -0.03(-0.13%) |
Jan 02, 2014 | 23.09 | 23.13 | 22.37 | 22.72 | 32,732 | -0.54(-2.32%) |
Dec 31, 2013 | 23.59 | 23.26 | 23.26 | 23.26 | 32,000 | -0.33(-1.40%) |
Dec 30, 2013 | 23.98 | 24.32 | 23.30 | 23.59 | 46,443 | -0.48(-1.99%) |
Dec 27, 2013 | 23.87 | 24.10 | 23.41 | 24.07 | 67,751 | +0.39(+1.65%) |
Dec 26, 2013 | 23.39 | 23.79 | 23.05 | 23.68 | 32,787 | +0.48(+2.07%) |
Dec 24, 2013 | 23.35 | 24.07 | 23.20 | 23.20 | 13,834 | -0.05(-0.22%) |
Dec 23, 2013 | 22.23 | 23.45 | 21.75 | 23.25 | 34,255 | +1.25(+5.68%) |
Dec 20, 2013 | 21.90 | 22.96 | 21.73 | 22.00 | 95,005 | +0.27(+1.24%) |
Dec 19, 2013 | 21.52 | 21.86 | 21.40 | 21.73 | 47,721 | +0.24(+1.12%) |
Dec 18, 2013 | 21.85 | 21.98 | 21.13 | 21.49 | 37,589 | -0.35(-1.60%) |
Dec 17, 2013 | 21.80 | 22.04 | 21.75 | 21.84 | 33,285 | -0.01(-0.05%) |
Dec 16, 2013 | 21.42 | 21.99 | 21.42 | 21.85 | 25,793 | +0.53(+2.49%) |
Dec 13, 2013 | 21.36 | 21.65 | 21.21 | 21.32 | 20,808 | -0.01(-0.05%) |
Dec 12, 2013 | 21.45 | 21.82 | 21.11 | 21.33 | 32,885 | -0.08(-0.37%) |
Dec 11, 2013 | 21.82 | 21.97 | 21.20 | 21.41 | 46,805 | -0.44(-2.01%) |
Dec 10, 2013 | 21.29 | 24.33 | 21.29 | 21.85 | 65,395 | -0.41(-1.84%) |
Dec 09, 2013 | 22.58 | 23.25 | 21.69 | 22.26 | 46,454 | -0.23(-1.02%) |
Dec 06, 2013 | 20.81 | 22.72 | 20.81 | 22.49 | 0 | +1.92(+9.33%) |
Dec 05, 2013 | 20.77 | 20.93 | 20.50 | 20.57 | 0 | -0.21(-1.01%) |
Dec 04, 2013 | 20.05 | 20.99 | 20.02 | 20.78 | 0 | +0.58(+2.87%) |
Dec 03, 2013 | 19.85 | 20.75 | 19.75 | 20.20 | 0 | +0.33(+1.66%) |