Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.23 | 23.68 | 23.23 | 23.52 | 497,270 | +0.34(+1.49%) |
Feb 27, 2014 | 22.78 | 23.20 | 22.55 | 23.18 | 465,822 | +0.39(+1.69%) |
Feb 26, 2014 | 22.98 | 23.19 | 22.65 | 22.79 | 273,058 | -0.13(-0.57%) |
Feb 25, 2014 | 23.29 | 23.50 | 22.55 | 22.92 | 567,536 | -0.78(-3.31%) |
Feb 24, 2014 | 23.71 | 23.86 | 23.38 | 23.70 | 370,620 | +0.02(+0.08%) |
Feb 21, 2014 | 23.86 | 24.04 | 23.62 | 23.68 | 319,722 | -0.03(-0.13%) |
Feb 20, 2014 | 23.59 | 23.86 | 23.42 | 23.71 | 274,206 | +0.11(+0.49%) |
Feb 19, 2014 | 23.88 | 24.23 | 23.55 | 23.60 | 489,382 | -0.27(-1.15%) |
Feb 18, 2014 | 23.20 | 23.93 | 23.11 | 23.88 | 346,628 | +0.79(+3.40%) |
Feb 14, 2014 | 23.31 | 23.09 | 23.09 | 23.09 | 293,600 | -0.21(-0.90%) |
Feb 13, 2014 | 22.80 | 23.38 | 22.80 | 23.30 | 274,262 | +0.31(+1.35%) |
Feb 12, 2014 | 23.01 | 23.25 | 22.91 | 22.99 | 143,118 | -0.06(-0.26%) |
Feb 11, 2014 | 22.67 | 23.16 | 22.67 | 23.05 | 272,850 | +0.09(+0.37%) |
Feb 10, 2014 | 22.58 | 23.00 | 22.40 | 22.96 | 242,698 | +0.43(+1.89%) |
Feb 07, 2014 | 22.52 | 22.92 | 22.50 | 22.54 | 250,052 | +0.01(+0.04%) |
Feb 06, 2014 | 22.56 | 22.65 | 22.36 | 22.53 | 330,020 | +0.03(+0.13%) |
Feb 05, 2014 | 22.26 | 22.91 | 22.12 | 22.50 | 376,020 | +0.10(+0.45%) |
Feb 04, 2014 | 22.25 | 22.50 | 21.78 | 22.40 | 231,196 | +0.14(+0.63%) |
Feb 03, 2014 | 23.23 | 23.25 | 22.25 | 22.26 | 420,254 | -0.97(-4.18%) |
Jan 31, 2014 | 22.95 | 23.41 | 22.95 | 23.23 | 198,936 | -0.04(-0.17%) |
Jan 30, 2014 | 23.30 | 23.43 | 23.11 | 23.27 | 228,954 | +0.11(+0.50%) |
Jan 29, 2014 | 23.18 | 23.46 | 22.89 | 23.16 | 263,318 | -0.20(-0.86%) |
Jan 28, 2014 | 22.77 | 23.38 | 22.45 | 23.36 | 389,326 | +0.58(+2.55%) |
Jan 27, 2014 | 23.43 | 23.57 | 22.75 | 22.77 | 285,700 | -0.65(-2.77%) |
Jan 24, 2014 | 23.85 | 23.92 | 23.03 | 23.43 | 509,932 | -0.56(-2.33%) |
Jan 23, 2014 | 23.91 | 24.01 | 23.56 | 23.98 | 602,996 | -0.02(-0.08%) |
Jan 22, 2014 | 24.39 | 24.45 | 23.85 | 24.00 | 388,382 | -0.32(-1.32%) |
Jan 21, 2014 | 24.59 | 24.59 | 24.26 | 24.32 | 388,244 | -0.21(-0.86%) |
Jan 17, 2014 | 24.60 | 24.54 | 24.54 | 24.54 | 418,600 | -0.09(-0.37%) |
Jan 16, 2014 | 24.53 | 24.86 | 24.27 | 24.62 | 342,382 | +0.16(+0.67%) |
Jan 15, 2014 | 24.75 | 24.87 | 24.41 | 24.46 | 307,922 | -0.29(-1.17%) |
Jan 14, 2014 | 24.52 | 24.79 | 24.38 | 24.75 | 217,578 | +0.36(+1.48%) |
Jan 13, 2014 | 24.63 | 24.81 | 24.32 | 24.39 | 300,312 | -0.35(-1.41%) |
Jan 10, 2014 | 24.75 | 24.95 | 24.61 | 24.74 | 496,176 | -0.01(-0.04%) |
Jan 09, 2014 | 24.75 | 24.95 | 24.56 | 24.75 | 487,210 | +0.02(+0.08%) |
Jan 08, 2014 | 24.70 | 24.93 | 24.60 | 24.73 | 797,924 | +0.43(+1.77%) |
Jan 07, 2014 | 24.32 | 24.62 | 24.13 | 24.30 | 416,826 | +0.03(+0.10%) |
Jan 06, 2014 | 24.00 | 24.36 | 23.76 | 24.27 | 388,940 | +0.37(+1.55%) |
Jan 03, 2014 | 23.71 | 24.11 | 23.71 | 23.91 | 372,128 | +0.20(+0.82%) |
Jan 02, 2014 | 23.75 | 23.95 | 23.36 | 23.71 | 419,434 | -0.14(-0.61%) |
Dec 31, 2013 | 23.88 | 23.86 | 23.86 | 23.86 | 242,600 | +0.03(+0.13%) |
Dec 30, 2013 | 23.93 | 24.03 | 23.80 | 23.82 | 203,320 | -0.10(-0.40%) |
Dec 27, 2013 | 23.89 | 24.07 | 23.73 | 23.92 | 341,856 | +0.12(+0.50%) |
Dec 26, 2013 | 23.73 | 23.91 | 22.97 | 23.80 | 269,678 | +0.15(+0.63%) |
Dec 24, 2013 | 23.50 | 24.05 | 23.50 | 23.65 | 394,786 | +0.01(+0.04%) |
Dec 23, 2013 | 23.34 | 23.70 | 23.27 | 23.64 | 362,344 | +0.34(+1.44%) |
Dec 20, 2013 | 22.88 | 23.51 | 22.53 | 23.30 | 1,204,884 | +0.50(+2.19%) |
Dec 19, 2013 | 23.12 | 23.18 | 22.73 | 22.80 | 321,050 | -0.32(-1.38%) |
Dec 18, 2013 | 22.98 | 23.30 | 22.53 | 23.12 | 412,932 | +0.11(+0.48%) |
Dec 17, 2013 | 23.07 | 23.31 | 22.59 | 23.02 | 392,864 | +0.01(+0.04%) |
Dec 16, 2013 | 22.88 | 23.32 | 21.84 | 23.00 | 406,762 | +0.18(+0.77%) |
Dec 13, 2013 | 23.12 | 23.24 | 22.70 | 22.83 | 357,048 | -0.22(-0.95%) |
Dec 12, 2013 | 23.05 | 23.27 | 22.95 | 23.05 | 502,326 | -0.06(-0.26%) |
Dec 11, 2013 | 23.34 | 23.34 | 23.00 | 23.11 | 355,180 | -0.28(-1.20%) |
Dec 10, 2013 | 23.41 | 23.54 | 23.21 | 23.39 | 370,616 | -0.11(-0.49%) |
Dec 09, 2013 | 23.34 | 23.68 | 22.93 | 23.50 | 525,866 | +0.19(+0.81%) |
Dec 06, 2013 | 23.46 | 23.60 | 23.23 | 23.32 | 0 | -0.00(-0.02%) |
Dec 05, 2013 | 23.24 | 23.39 | 23.05 | 23.32 | 0 | +0.02(+0.06%) |
Dec 04, 2013 | 23.30 | 23.42 | 22.94 | 23.30 | 0 | -0.02(-0.09%) |
Dec 03, 2013 | 23.24 | 23.45 | 22.98 | 23.32 | 0 | +0.07(+0.32%) |