Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.12 | 26.37 | 24.86 | 25.12 | 356,287 | -0.97(-3.72%) |
Feb 27, 2014 | 25.12 | 26.29 | 25.01 | 26.09 | 400,364 | +0.54(+2.11%) |
Feb 26, 2014 | 24.23 | 26.29 | 23.95 | 25.55 | 759,811 | +1.41(+5.84%) |
Feb 25, 2014 | 23.80 | 24.40 | 23.58 | 24.14 | 359,566 | +0.38(+1.60%) |
Feb 24, 2014 | 23.56 | 24.12 | 23.25 | 23.76 | 419,527 | +0.28(+1.19%) |
Feb 21, 2014 | 23.32 | 23.65 | 22.99 | 23.48 | 297,519 | +0.23(+0.99%) |
Feb 20, 2014 | 22.70 | 23.31 | 22.67 | 23.25 | 245,367 | +0.63(+2.79%) |
Feb 19, 2014 | 23.16 | 23.33 | 22.58 | 22.62 | 231,076 | -0.65(-2.79%) |
Feb 18, 2014 | 23.08 | 23.69 | 22.56 | 23.27 | 571,255 | +0.28(+1.22%) |
Feb 14, 2014 | 23.03 | 22.99 | 22.99 | 22.99 | 680,300 | -0.03(-0.13%) |
Feb 13, 2014 | 22.03 | 23.27 | 21.75 | 23.02 | 582,432 | +0.96(+4.35%) |
Feb 12, 2014 | 22.18 | 22.66 | 21.39 | 22.06 | 846,897 | +0.77(+3.62%) |
Feb 11, 2014 | 21.25 | 21.54 | 21.04 | 21.29 | 368,940 | +0.03(+0.14%) |
Feb 10, 2014 | 21.50 | 21.55 | 20.90 | 21.26 | 218,363 | -0.19(-0.89%) |
Feb 07, 2014 | 21.34 | 21.55 | 21.02 | 21.45 | 411,600 | +0.15(+0.70%) |
Feb 06, 2014 | 20.35 | 21.35 | 20.35 | 21.30 | 201,002 | +0.94(+4.62%) |
Feb 05, 2014 | 20.61 | 20.65 | 20.15 | 20.36 | 179,889 | -0.31(-1.50%) |
Feb 04, 2014 | 20.62 | 21.18 | 20.38 | 20.67 | 216,101 | +0.09(+0.44%) |
Feb 03, 2014 | 21.17 | 21.17 | 20.32 | 20.58 | 335,124 | -0.57(-2.70%) |
Jan 31, 2014 | 20.00 | 21.21 | 20.00 | 21.15 | 379,825 | +0.91(+4.50%) |
Jan 30, 2014 | 20.81 | 20.99 | 20.10 | 20.24 | 311,211 | -0.23(-1.12%) |
Jan 29, 2014 | 20.32 | 20.74 | 20.02 | 20.47 | 239,166 | +0.04(+0.20%) |
Jan 28, 2014 | 19.85 | 20.84 | 19.85 | 20.43 | 353,520 | +0.65(+3.29%) |
Jan 27, 2014 | 19.67 | 20.03 | 18.56 | 19.78 | 532,201 | +0.11(+0.56%) |
Jan 24, 2014 | 20.18 | 20.35 | 19.51 | 19.67 | 265,516 | -0.58(-2.86%) |
Jan 23, 2014 | 20.42 | 20.58 | 20.10 | 20.25 | 515,283 | -0.32(-1.56%) |
Jan 22, 2014 | 20.20 | 20.66 | 20.03 | 20.57 | 381,510 | +0.40(+1.98%) |
Jan 21, 2014 | 20.18 | 20.40 | 20.07 | 20.17 | 316,474 | +0.05(+0.25%) |
Jan 17, 2014 | 20.15 | 20.12 | 20.12 | 20.12 | 272,600 | -0.02(-0.10%) |
Jan 16, 2014 | 20.67 | 20.83 | 19.95 | 20.14 | 665,143 | -0.54(-2.61%) |
Jan 15, 2014 | 21.00 | 21.00 | 20.46 | 20.68 | 341,094 | -0.32(-1.52%) |
Jan 14, 2014 | 21.22 | 21.22 | 20.74 | 21.00 | 262,290 | -0.14(-0.66%) |
Jan 13, 2014 | 21.77 | 21.93 | 21.00 | 21.14 | 348,398 | -0.74(-3.38%) |
Jan 10, 2014 | 21.40 | 22.19 | 21.29 | 21.88 | 1,220,522 | +0.73(+3.45%) |
Jan 09, 2014 | 21.42 | 21.60 | 21.01 | 21.15 | 465,098 | -0.34(-1.58%) |
Jan 08, 2014 | 21.30 | 21.71 | 21.01 | 21.49 | 436,734 | +0.23(+1.08%) |
Jan 07, 2014 | 22.13 | 22.23 | 21.18 | 21.26 | 344,392 | -0.72(-3.28%) |
Jan 06, 2014 | 22.60 | 22.60 | 21.66 | 21.98 | 555,745 | -0.50(-2.22%) |
Jan 03, 2014 | 22.61 | 22.75 | 22.38 | 22.48 | 289,311 | +0.14(+0.63%) |
Jan 02, 2014 | 22.54 | 22.86 | 21.85 | 22.34 | 313,032 | -0.11(-0.49%) |
Dec 31, 2013 | 22.13 | 22.45 | 22.45 | 22.45 | 277,800 | +0.32(+1.45%) |
Dec 30, 2013 | 22.17 | 22.34 | 22.02 | 22.13 | 140,805 | +0.03(+0.14%) |
Dec 27, 2013 | 21.91 | 22.17 | 21.80 | 22.10 | 364,592 | +0.11(+0.50%) |
Dec 26, 2013 | 22.63 | 22.65 | 21.97 | 21.99 | 332,401 | -0.50(-2.22%) |
Dec 24, 2013 | 22.10 | 22.71 | 21.79 | 22.49 | 220,375 | +0.43(+1.95%) |
Dec 23, 2013 | 21.93 | 22.73 | 21.65 | 22.06 | 540,511 | +0.30(+1.38%) |
Dec 20, 2013 | 21.01 | 21.94 | 20.86 | 21.76 | 787,750 | +0.84(+4.02%) |
Dec 19, 2013 | 20.90 | 21.04 | 20.40 | 20.92 | 283,581 | -0.05(-0.24%) |
Dec 18, 2013 | 20.25 | 21.25 | 20.20 | 20.97 | 383,128 | +0.95(+4.75%) |
Dec 17, 2013 | 20.22 | 20.31 | 19.81 | 20.02 | 410,793 | -0.17(-0.84%) |
Dec 16, 2013 | 20.39 | 20.74 | 20.07 | 20.19 | 304,432 | -0.01(-0.05%) |
Dec 13, 2013 | 20.26 | 20.53 | 19.97 | 20.20 | 329,283 | -0.03(-0.15%) |
Dec 12, 2013 | 20.21 | 20.41 | 19.92 | 20.23 | 271,060 | -0.02(-0.10%) |
Dec 11, 2013 | 20.63 | 20.84 | 19.83 | 20.25 | 291,424 | -0.35(-1.70%) |
Dec 10, 2013 | 20.73 | 21.36 | 20.53 | 20.60 | 317,887 | -0.09(-0.43%) |
Dec 09, 2013 | 20.66 | 20.90 | 20.41 | 20.69 | 576,726 | +0.08(+0.39%) |
Dec 06, 2013 | 20.82 | 20.97 | 20.54 | 20.61 | 200,981 | +0.11(+0.54%) |
Dec 05, 2013 | 20.53 | 21.08 | 20.23 | 20.50 | 655,092 | -0.34(-1.63%) |
Dec 04, 2013 | 20.90 | 21.95 | 20.71 | 20.84 | 382,780 | -0.22(-1.04%) |
Dec 03, 2013 | 21.09 | 21.54 | 20.89 | 21.06 | 277,541 | -0.19(-0.89%) |