Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 21.21 | 21.55 | 21.11 | 21.30 | 91,568 | +0.19(+0.92%) |
Feb 27, 2014 | 20.98 | 21.17 | 20.98 | 21.11 | 56,520 | +0.05(+0.24%) |
Feb 26, 2014 | 21.12 | 21.34 | 20.97 | 21.06 | 99,661 | +0.03(+0.14%) |
Feb 25, 2014 | 21.00 | 21.26 | 20.96 | 21.03 | 68,651 | -0.02(-0.10%) |
Feb 24, 2014 | 21.00 | 21.19 | 20.99 | 21.05 | 76,832 | +0.06(+0.27%) |
Feb 21, 2014 | 21.13 | 21.18 | 20.92 | 21.00 | 126,947 | -0.09(-0.44%) |
Feb 20, 2014 | 21.10 | 21.27 | 21.04 | 21.09 | 92,157 | +0.01(+0.03%) |
Feb 19, 2014 | 21.39 | 21.66 | 21.02 | 21.08 | 91,024 | -0.45(-2.11%) |
Feb 18, 2014 | 21.47 | 21.67 | 21.19 | 21.53 | 107,052 | +0.02(+0.10%) |
Feb 14, 2014 | 20.76 | 21.51 | 21.51 | 21.51 | 205,687 | +0.78(+3.76%) |
Feb 13, 2014 | 20.30 | 20.75 | 20.28 | 20.73 | 61,979 | +0.31(+1.53%) |
Feb 12, 2014 | 20.91 | 20.91 | 20.37 | 20.42 | 89,175 | -0.43(-2.04%) |
Feb 11, 2014 | 20.63 | 20.98 | 20.56 | 20.85 | 67,749 | +0.18(+0.86%) |
Feb 10, 2014 | 20.63 | 20.80 | 20.44 | 20.67 | 73,614 | +0.07(+0.34%) |
Feb 07, 2014 | 20.82 | 20.82 | 20.55 | 20.60 | 67,783 | -0.19(-0.92%) |
Feb 06, 2014 | 20.70 | 20.96 | 20.64 | 20.79 | 112,441 | +0.16(+0.76%) |
Feb 05, 2014 | 20.66 | 20.86 | 20.48 | 20.63 | 107,799 | -0.08(-0.38%) |
Feb 04, 2014 | 20.66 | 20.85 | 20.39 | 20.71 | 189,172 | +0.20(+0.97%) |
Feb 03, 2014 | 21.41 | 21.62 | 20.49 | 20.51 | 284,842 | -0.99(-4.61%) |
Jan 31, 2014 | 21.28 | 21.71 | 21.28 | 21.51 | 111,872 | -0.17(-0.78%) |
Jan 30, 2014 | 21.61 | 21.83 | 21.31 | 21.68 | 108,990 | +0.26(+1.19%) |
Jan 29, 2014 | 21.81 | 21.87 | 21.41 | 21.42 | 115,132 | -0.60(-2.74%) |
Jan 28, 2014 | 22.05 | 22.22 | 21.86 | 22.02 | 127,678 | +0.06(+0.26%) |
Jan 27, 2014 | 22.02 | 22.20 | 21.70 | 21.97 | 100,363 | +0.04(+0.16%) |
Jan 24, 2014 | 22.11 | 22.29 | 21.83 | 21.93 | 123,542 | -0.35(-1.56%) |
Jan 23, 2014 | 22.33 | 22.36 | 22.22 | 22.28 | 100,700 | -0.12(-0.54%) |
Jan 22, 2014 | 22.44 | 22.51 | 22.37 | 22.40 | 85,219 | -0.04(-0.19%) |
Jan 21, 2014 | 22.57 | 22.58 | 22.26 | 22.44 | 113,767 | +0.00(+0.00%) |
Jan 17, 2014 | 22.62 | 22.44 | 22.44 | 22.44 | 99,458 | -0.26(-1.16%) |
Jan 16, 2014 | 22.56 | 22.79 | 22.54 | 22.70 | 55,620 | +0.04(+0.19%) |
Jan 15, 2014 | 22.54 | 22.72 | 22.43 | 22.66 | 102,350 | +0.12(+0.53%) |
Jan 14, 2014 | 22.51 | 22.68 | 22.36 | 22.54 | 415,603 | +0.20(+0.89%) |
Jan 13, 2014 | 22.72 | 22.72 | 22.22 | 22.34 | 124,067 | -0.38(-1.68%) |
Jan 10, 2014 | 22.92 | 22.92 | 22.53 | 22.73 | 127,076 | -0.13(-0.59%) |
Jan 09, 2014 | 22.75 | 22.86 | 22.41 | 22.86 | 111,302 | +0.23(+1.03%) |
Jan 08, 2014 | 22.90 | 22.90 | 22.45 | 22.63 | 75,552 | -0.35(-1.54%) |
Jan 07, 2014 | 22.70 | 23.12 | 22.70 | 22.98 | 76,011 | +0.31(+1.38%) |
Jan 06, 2014 | 23.12 | 23.15 | 22.62 | 22.67 | 142,969 | -0.27(-1.17%) |
Jan 03, 2014 | 22.63 | 23.21 | 22.63 | 22.94 | 115,518 | +0.31(+1.38%) |
Jan 02, 2014 | 23.06 | 23.12 | 22.54 | 22.63 | 142,490 | -0.44(-1.91%) |
Dec 31, 2013 | 23.45 | 23.07 | 23.07 | 23.07 | 155,747 | -0.26(-1.12%) |
Dec 30, 2013 | 23.40 | 23.53 | 23.24 | 23.33 | 108,333 | -0.06(-0.27%) |
Dec 27, 2013 | 23.46 | 23.57 | 23.36 | 23.39 | 60,879 | +0.07(+0.30%) |
Dec 26, 2013 | 23.44 | 23.53 | 23.20 | 23.32 | 110,999 | -0.07(-0.30%) |
Dec 24, 2013 | 23.35 | 23.53 | 23.30 | 23.39 | 32,871 | -0.02(-0.09%) |
Dec 23, 2013 | 23.62 | 23.87 | 23.28 | 23.41 | 210,405 | -0.16(-0.66%) |
Dec 20, 2013 | 23.01 | 23.74 | 22.98 | 23.57 | 307,432 | +0.65(+2.81%) |
Dec 19, 2013 | 22.99 | 23.16 | 22.82 | 22.92 | 117,466 | -0.06(-0.28%) |
Dec 18, 2013 | 22.81 | 23.17 | 22.71 | 22.99 | 245,490 | +0.21(+0.90%) |
Dec 17, 2013 | 22.83 | 22.99 | 22.56 | 22.78 | 86,730 | -0.11(-0.49%) |
Dec 16, 2013 | 22.65 | 23.03 | 22.63 | 22.90 | 93,004 | +0.31(+1.38%) |
Dec 13, 2013 | 22.63 | 22.86 | 22.41 | 22.58 | 68,175 | +0.10(+0.44%) |
Dec 12, 2013 | 22.84 | 22.97 | 22.43 | 22.49 | 129,781 | -0.34(-1.49%) |
Dec 11, 2013 | 23.31 | 23.50 | 22.79 | 22.83 | 133,936 | -0.52(-2.24%) |
Dec 10, 2013 | 23.52 | 23.57 | 23.00 | 23.35 | 130,989 | -0.27(-1.14%) |
Dec 09, 2013 | 23.61 | 23.84 | 23.49 | 23.62 | 52,547 | +0.01(+0.03%) |
Dec 06, 2013 | 23.14 | 23.73 | 23.03 | 23.61 | 63,668 | +0.62(+2.68%) |
Dec 05, 2013 | 22.99 | 23.10 | 22.75 | 22.99 | 53,808 | +0.03(+0.12%) |
Dec 04, 2013 | 22.80 | 23.19 | 22.71 | 22.97 | 68,554 | +0.04(+0.18%) |
Dec 03, 2013 | 22.55 | 23.00 | 22.55 | 22.92 | 148,130 | +0.25(+1.09%) |