Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.57 | 22.69 | 22.52 | 22.59 | 74,866 | +0.17(+0.74%) |
Feb 27, 2014 | 22.32 | 22.45 | 22.28 | 22.43 | 88,519 | +0.07(+0.30%) |
Feb 26, 2014 | 22.37 | 22.47 | 22.28 | 22.36 | 184,614 | -0.07(-0.30%) |
Feb 25, 2014 | 22.55 | 22.55 | 22.39 | 22.43 | 55,197 | -0.05(-0.24%) |
Feb 24, 2014 | 22.47 | 22.57 | 22.28 | 22.48 | 75,523 | +0.20(+0.89%) |
Feb 21, 2014 | 22.37 | 22.38 | 22.26 | 22.28 | 56,591 | +0.04(+0.18%) |
Feb 20, 2014 | 22.16 | 22.25 | 22.10 | 22.24 | 50,547 | +0.09(+0.39%) |
Feb 19, 2014 | 22.31 | 22.36 | 22.16 | 22.16 | 82,119 | -0.20(-0.89%) |
Feb 18, 2014 | 22.33 | 22.38 | 22.28 | 22.35 | 81,562 | +0.15(+0.69%) |
Feb 14, 2014 | 22.10 | 22.20 | 22.20 | 22.20 | 186,271 | +0.13(+0.57%) |
Feb 13, 2014 | 21.78 | 22.10 | 21.78 | 22.08 | 55,514 | +0.08(+0.36%) |
Feb 12, 2014 | 21.99 | 22.04 | 21.96 | 22.00 | 83,520 | +0.00(+0.00%) |
Feb 11, 2014 | 21.75 | 22.03 | 21.68 | 22.00 | 215,363 | +0.36(+1.65%) |
Feb 10, 2014 | 21.60 | 21.71 | 21.60 | 21.64 | 193,159 | -0.10(-0.46%) |
Feb 07, 2014 | 21.51 | 21.74 | 21.51 | 21.74 | 64,417 | +0.28(+1.33%) |
Feb 06, 2014 | 21.32 | 21.52 | 21.32 | 21.45 | 300,563 | +0.30(+1.44%) |
Feb 05, 2014 | 21.10 | 21.23 | 21.06 | 21.15 | 192,745 | -0.05(-0.22%) |
Feb 04, 2014 | 21.03 | 21.23 | 20.97 | 21.20 | 129,098 | +0.11(+0.50%) |
Feb 03, 2014 | 21.49 | 21.49 | 21.08 | 21.09 | 737,028 | -0.48(-2.21%) |
Jan 31, 2014 | 21.53 | 21.67 | 21.48 | 21.57 | 163,742 | -0.31(-1.42%) |
Jan 30, 2014 | 21.82 | 21.91 | 21.76 | 21.88 | 108,190 | +0.10(+0.46%) |
Jan 29, 2014 | 21.77 | 21.79 | 21.66 | 21.78 | 178,965 | -0.05(-0.21%) |
Jan 28, 2014 | 21.72 | 21.82 | 21.68 | 21.82 | 58,017 | +0.26(+1.23%) |
Jan 27, 2014 | 21.71 | 21.74 | 21.47 | 21.56 | 170,182 | -0.21(-0.94%) |
Jan 24, 2014 | 22.01 | 22.01 | 21.74 | 21.76 | 94,098 | -0.49(-2.20%) |
Jan 23, 2014 | 22.29 | 22.35 | 22.16 | 22.25 | 381,317 | -0.23(-1.03%) |
Jan 22, 2014 | 22.51 | 22.54 | 22.44 | 22.49 | 194,071 | +0.01(+0.03%) |
Jan 21, 2014 | 22.53 | 22.55 | 22.42 | 22.48 | 464,115 | +0.06(+0.27%) |
Jan 17, 2014 | 22.49 | 22.42 | 22.42 | 22.42 | 64,205 | +0.00(+0.00%) |
Jan 16, 2014 | 22.29 | 22.42 | 22.29 | 22.42 | 86,736 | +0.00(+0.00%) |
Jan 15, 2014 | 22.42 | 22.44 | 22.27 | 22.42 | 103,117 | +0.00(+0.00%) |
Jan 14, 2014 | 22.29 | 22.43 | 22.28 | 22.42 | 96,557 | +0.15(+0.68%) |
Jan 13, 2014 | 22.37 | 22.47 | 22.24 | 22.27 | 123,383 | -0.17(-0.74%) |
Jan 10, 2014 | 22.23 | 22.46 | 22.23 | 22.43 | 59,328 | +0.32(+1.44%) |
Jan 09, 2014 | 22.17 | 22.23 | 22.06 | 22.12 | 61,966 | -0.01(-0.03%) |
Jan 08, 2014 | 22.15 | 22.17 | 22.07 | 22.12 | 85,623 | -0.01(-0.06%) |
Jan 07, 2014 | 22.13 | 22.17 | 22.11 | 22.14 | 148,484 | +0.06(+0.27%) |
Jan 06, 2014 | 22.16 | 22.16 | 22.05 | 22.08 | 210,323 | +0.05(+0.24%) |
Jan 03, 2014 | 22.05 | 22.10 | 21.96 | 22.02 | 95,720 | +0.11(+0.48%) |
Jan 02, 2014 | 22.08 | 22.11 | 21.84 | 21.92 | 281,025 | -0.30(-1.37%) |
Dec 31, 2013 | 22.19 | 22.22 | 22.22 | 22.22 | 49,551 | +0.07(+0.33%) |
Dec 30, 2013 | 22.10 | 22.16 | 22.06 | 22.15 | 356,866 | +0.24(+1.09%) |
Dec 27, 2013 | 21.92 | 21.95 | 21.88 | 21.91 | 49,506 | +0.09(+0.39%) |
Dec 26, 2013 | 21.83 | 21.84 | 21.69 | 21.82 | 108,505 | +0.22(+1.01%) |
Dec 24, 2013 | 21.45 | 21.61 | 21.45 | 21.61 | 124,150 | +0.05(+0.21%) |
Dec 23, 2013 | 21.55 | 21.60 | 21.40 | 21.56 | 89,546 | +0.17(+0.80%) |
Dec 20, 2013 | 21.28 | 21.41 | 21.28 | 21.39 | 64,589 | +0.08(+0.40%) |
Dec 19, 2013 | 21.27 | 21.32 | 21.24 | 21.30 | 127,787 | -0.12(-0.57%) |
Dec 18, 2013 | 21.29 | 21.51 | 21.20 | 21.43 | 39,687 | +0.24(+1.13%) |
Dec 17, 2013 | 21.21 | 21.23 | 21.14 | 21.19 | 84,216 | -0.01(-0.03%) |
Dec 16, 2013 | 21.21 | 21.24 | 21.17 | 21.19 | 85,487 | +0.09(+0.43%) |
Dec 13, 2013 | 21.06 | 21.14 | 21.00 | 21.10 | 42,558 | +0.02(+0.11%) |
Dec 12, 2013 | 21.09 | 21.14 | 21.04 | 21.08 | 37,922 | -0.11(-0.54%) |
Dec 11, 2013 | 21.41 | 21.41 | 21.18 | 21.19 | 73,816 | -0.17(-0.82%) |
Dec 10, 2013 | 21.36 | 21.37 | 21.32 | 21.37 | 51,431 | +0.03(+0.15%) |
Dec 09, 2013 | 21.28 | 21.36 | 21.28 | 21.34 | 73,822 | -0.02(-0.09%) |
Dec 06, 2013 | 21.35 | 21.37 | 21.26 | 21.35 | 57,865 | +0.21(+0.98%) |
Dec 05, 2013 | 21.21 | 21.23 | 21.12 | 21.15 | 45,448 | -0.08(-0.40%) |
Dec 04, 2013 | 21.04 | 21.23 | 21.04 | 21.23 | 95,562 | -0.06(-0.27%) |
Dec 03, 2013 | 21.34 | 21.34 | 21.20 | 21.29 | 126,022 | -0.15(-0.68%) |