Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.11 | 22.65 | 21.95 | 22.18 | 58,456 | +0.06(+0.26%) |
Feb 27, 2014 | 21.94 | 22.13 | 21.61 | 22.13 | 22,932 | +0.17(+0.79%) |
Feb 26, 2014 | 21.66 | 22.09 | 21.51 | 21.95 | 20,723 | +0.35(+1.60%) |
Feb 25, 2014 | 21.77 | 21.96 | 21.54 | 21.61 | 21,784 | -0.23(-1.06%) |
Feb 24, 2014 | 22.04 | 22.32 | 21.62 | 21.84 | 28,939 | +0.21(+0.99%) |
Feb 21, 2014 | 21.41 | 22.14 | 21.41 | 21.62 | 48,465 | +0.36(+1.71%) |
Feb 20, 2014 | 21.17 | 21.57 | 21.03 | 21.26 | 15,875 | +0.05(+0.23%) |
Feb 19, 2014 | 21.66 | 21.66 | 21.17 | 21.21 | 35,534 | -0.54(-2.46%) |
Feb 18, 2014 | 21.42 | 21.95 | 20.83 | 21.75 | 37,093 | +0.48(+2.24%) |
Feb 14, 2014 | 21.44 | 21.27 | 21.27 | 21.27 | 22,275 | -0.13(-0.61%) |
Feb 13, 2014 | 21.45 | 21.50 | 20.85 | 21.40 | 18,070 | -0.02(-0.11%) |
Feb 12, 2014 | 20.97 | 21.58 | 20.97 | 21.43 | 59,692 | +0.52(+2.48%) |
Feb 11, 2014 | 20.61 | 21.09 | 20.53 | 20.91 | 20,768 | +0.39(+1.92%) |
Feb 10, 2014 | 20.51 | 20.59 | 20.00 | 20.51 | 32,126 | +0.07(+0.32%) |
Feb 07, 2014 | 20.60 | 20.60 | 20.17 | 20.45 | 33,907 | -0.03(-0.16%) |
Feb 06, 2014 | 20.45 | 20.56 | 20.35 | 20.48 | 25,220 | +0.03(+0.16%) |
Feb 05, 2014 | 20.47 | 20.65 | 20.25 | 20.45 | 42,788 | -0.07(-0.36%) |
Feb 04, 2014 | 20.31 | 20.73 | 20.09 | 20.52 | 97,865 | +0.38(+1.88%) |
Feb 03, 2014 | 20.70 | 20.70 | 19.86 | 20.14 | 99,927 | -0.55(-2.66%) |
Jan 31, 2014 | 20.75 | 21.12 | 20.66 | 20.69 | 51,073 | -0.37(-1.75%) |
Jan 30, 2014 | 20.98 | 21.34 | 20.78 | 21.06 | 45,822 | +0.25(+1.18%) |
Jan 29, 2014 | 21.16 | 21.55 | 20.79 | 20.82 | 61,128 | -0.64(-2.99%) |
Jan 28, 2014 | 21.64 | 21.64 | 21.30 | 21.46 | 83,941 | -0.01(-0.04%) |
Jan 27, 2014 | 21.38 | 22.21 | 21.15 | 21.47 | 65,150 | +0.24(+1.12%) |
Jan 24, 2014 | 20.99 | 21.26 | 20.83 | 21.23 | 62,462 | +0.07(+0.35%) |
Jan 23, 2014 | 21.57 | 21.57 | 20.85 | 21.15 | 80,469 | -0.54(-2.50%) |
Jan 22, 2014 | 21.48 | 21.92 | 21.41 | 21.70 | 33,556 | +0.30(+1.42%) |
Jan 21, 2014 | 21.44 | 21.98 | 21.24 | 21.39 | 19,553 | +0.10(+0.46%) |
Jan 17, 2014 | 21.15 | 21.29 | 21.29 | 21.29 | 27,631 | +0.18(+0.86%) |
Jan 16, 2014 | 21.20 | 21.24 | 20.88 | 21.11 | 30,244 | -0.06(-0.27%) |
Jan 15, 2014 | 21.17 | 21.62 | 20.95 | 21.17 | 68,718 | +0.00(+0.00%) |
Jan 14, 2014 | 21.06 | 21.32 | 20.79 | 21.17 | 72,694 | +0.11(+0.51%) |
Jan 13, 2014 | 21.64 | 21.66 | 20.96 | 21.06 | 64,548 | -0.70(-3.21%) |
Jan 10, 2014 | 22.05 | 22.05 | 21.69 | 21.76 | 35,526 | -0.23(-1.05%) |
Jan 09, 2014 | 22.18 | 22.18 | 21.98 | 21.99 | 33,331 | -0.11(-0.48%) |
Jan 08, 2014 | 22.53 | 22.53 | 22.06 | 22.10 | 58,346 | -0.39(-1.72%) |
Jan 07, 2014 | 22.27 | 22.69 | 22.24 | 22.49 | 27,973 | +0.23(+1.03%) |
Jan 06, 2014 | 22.57 | 22.57 | 22.03 | 22.26 | 79,541 | -0.15(-0.66%) |
Jan 03, 2014 | 22.75 | 22.84 | 22.20 | 22.40 | 55,868 | -0.33(-1.45%) |
Jan 02, 2014 | 23.63 | 23.63 | 22.69 | 22.73 | 80,775 | -0.92(-3.89%) |
Dec 31, 2013 | 23.99 | 23.65 | 23.65 | 23.65 | 60,861 | -0.30(-1.23%) |
Dec 30, 2013 | 23.97 | 23.97 | 23.75 | 23.95 | 18,023 | -0.04(-0.17%) |
Dec 27, 2013 | 24.08 | 24.09 | 23.85 | 23.99 | 12,348 | +0.02(+0.07%) |
Dec 26, 2013 | 24.24 | 24.29 | 23.93 | 23.97 | 33,846 | -0.12(-0.51%) |
Dec 24, 2013 | 24.17 | 24.24 | 24.01 | 24.10 | 12,387 | +0.06(+0.24%) |
Dec 23, 2013 | 23.77 | 24.12 | 23.59 | 24.04 | 69,183 | +0.41(+1.74%) |
Dec 20, 2013 | 23.80 | 23.80 | 23.49 | 23.63 | 319,992 | -0.07(-0.31%) |
Dec 19, 2013 | 23.82 | 23.93 | 23.50 | 23.70 | 47,239 | -0.12(-0.52%) |
Dec 18, 2013 | 23.82 | 23.95 | 23.54 | 23.82 | 86,442 | +0.08(+0.35%) |
Dec 17, 2013 | 23.95 | 23.95 | 23.65 | 23.74 | 17,800 | -0.21(-0.86%) |
Dec 16, 2013 | 23.82 | 24.17 | 23.74 | 23.95 | 74,907 | +0.16(+0.66%) |
Dec 13, 2013 | 23.61 | 23.95 | 23.29 | 23.79 | 29,673 | +0.30(+1.26%) |
Dec 12, 2013 | 23.13 | 23.91 | 23.13 | 23.50 | 40,774 | +0.35(+1.53%) |
Dec 11, 2013 | 23.60 | 23.62 | 23.13 | 23.14 | 48,762 | -0.39(-1.68%) |
Dec 10, 2013 | 23.94 | 24.21 | 23.49 | 23.54 | 39,259 | -0.37(-1.55%) |
Dec 09, 2013 | 24.16 | 24.16 | 23.82 | 23.91 | 29,085 | -0.17(-0.72%) |
Dec 06, 2013 | 24.11 | 24.24 | 23.72 | 24.08 | 0 | +0.25(+1.07%) |
Dec 05, 2013 | 23.72 | 23.96 | 23.66 | 23.82 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 23.76 | 24.02 | 23.67 | 23.78 | 0 | -0.10(-0.41%) |
Dec 03, 2013 | 23.93 | 24.37 | 23.72 | 23.88 | 0 | -0.15(-0.62%) |