Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.98 | 23.09 | 22.80 | 23.02 | 345,500 | +0.09(+0.39%) |
Feb 27, 2014 | 22.80 | 22.97 | 22.70 | 22.93 | 195,988 | +0.12(+0.54%) |
Feb 26, 2014 | 22.70 | 22.85 | 22.57 | 22.80 | 361,292 | +0.19(+0.83%) |
Feb 25, 2014 | 22.77 | 22.80 | 22.53 | 22.62 | 248,596 | -0.10(-0.43%) |
Feb 24, 2014 | 22.53 | 22.95 | 22.53 | 22.71 | 321,408 | +0.13(+0.58%) |
Feb 21, 2014 | 22.62 | 22.70 | 22.36 | 22.58 | 415,191 | +0.09(+0.40%) |
Feb 20, 2014 | 22.32 | 22.55 | 22.24 | 22.49 | 225,267 | +0.18(+0.80%) |
Feb 19, 2014 | 22.43 | 22.69 | 22.28 | 22.31 | 276,210 | -0.19(-0.83%) |
Feb 18, 2014 | 22.34 | 22.58 | 22.09 | 22.50 | 254,251 | +0.13(+0.58%) |
Feb 14, 2014 | 22.45 | 22.37 | 22.37 | 22.37 | 164,114 | -0.06(-0.25%) |
Feb 13, 2014 | 22.08 | 22.52 | 22.07 | 22.43 | 136,215 | +0.22(+0.99%) |
Feb 12, 2014 | 22.12 | 22.36 | 22.10 | 22.21 | 183,710 | +0.14(+0.63%) |
Feb 11, 2014 | 21.62 | 22.09 | 21.57 | 22.07 | 355,004 | +0.55(+2.54%) |
Feb 10, 2014 | 21.53 | 21.56 | 21.25 | 21.52 | 160,396 | -0.08(-0.38%) |
Feb 07, 2014 | 21.43 | 21.64 | 21.43 | 21.61 | 175,443 | +0.24(+1.15%) |
Feb 06, 2014 | 21.30 | 21.42 | 21.24 | 21.36 | 251,746 | +0.07(+0.31%) |
Feb 05, 2014 | 21.31 | 21.42 | 21.19 | 21.30 | 231,145 | -0.15(-0.68%) |
Feb 04, 2014 | 21.27 | 21.49 | 21.01 | 21.44 | 229,629 | +0.24(+1.12%) |
Feb 03, 2014 | 21.74 | 21.98 | 20.96 | 21.21 | 311,308 | -0.53(-2.44%) |
Jan 31, 2014 | 21.72 | 22.08 | 21.67 | 21.74 | 205,851 | -0.31(-1.41%) |
Jan 30, 2014 | 21.95 | 22.15 | 21.77 | 22.05 | 246,022 | +0.22(+1.01%) |
Jan 29, 2014 | 21.91 | 22.10 | 21.76 | 21.83 | 178,597 | -0.27(-1.22%) |
Jan 28, 2014 | 22.05 | 22.14 | 21.93 | 22.09 | 219,889 | +0.10(+0.44%) |
Jan 27, 2014 | 22.23 | 22.41 | 21.94 | 22.00 | 132,537 | -0.34(-1.53%) |
Jan 24, 2014 | 22.74 | 22.79 | 22.25 | 22.34 | 187,412 | -0.56(-2.46%) |
Jan 23, 2014 | 22.87 | 22.96 | 22.67 | 22.90 | 242,007 | -0.10(-0.43%) |
Jan 22, 2014 | 22.81 | 23.02 | 22.67 | 23.00 | 175,605 | +0.20(+0.86%) |
Jan 21, 2014 | 22.75 | 22.98 | 22.65 | 22.80 | 186,776 | +0.14(+0.61%) |
Jan 17, 2014 | 22.58 | 22.66 | 22.66 | 22.66 | 124,864 | +0.02(+0.11%) |
Jan 16, 2014 | 22.63 | 22.71 | 22.58 | 22.64 | 233,269 | -0.02(-0.07%) |
Jan 15, 2014 | 22.75 | 22.81 | 22.56 | 22.66 | 217,843 | -0.09(-0.39%) |
Jan 14, 2014 | 22.74 | 22.82 | 22.57 | 22.75 | 169,716 | +0.06(+0.25%) |
Jan 13, 2014 | 23.06 | 23.08 | 22.60 | 22.69 | 354,198 | -0.46(-1.97%) |
Jan 10, 2014 | 23.22 | 23.30 | 23.00 | 23.15 | 345,328 | -0.05(-0.21%) |
Jan 09, 2014 | 23.15 | 23.29 | 23.00 | 23.19 | 194,572 | +0.14(+0.60%) |
Jan 08, 2014 | 23.16 | 23.35 | 22.97 | 23.06 | 253,739 | -0.14(-0.60%) |
Jan 07, 2014 | 23.15 | 23.29 | 23.03 | 23.19 | 168,570 | +0.10(+0.42%) |
Jan 06, 2014 | 23.26 | 23.37 | 23.06 | 23.10 | 247,963 | -0.08(-0.35%) |
Jan 03, 2014 | 23.02 | 23.32 | 22.80 | 23.18 | 200,851 | +0.15(+0.67%) |
Jan 02, 2014 | 23.19 | 23.37 | 22.94 | 23.02 | 274,349 | -0.29(-1.22%) |
Dec 31, 2013 | 23.55 | 23.31 | 23.31 | 23.31 | 227,528 | -0.18(-0.76%) |
Dec 30, 2013 | 23.24 | 23.49 | 23.24 | 23.49 | 200,354 | +0.25(+1.07%) |
Dec 27, 2013 | 23.21 | 23.31 | 23.08 | 23.24 | 199,603 | +0.14(+0.60%) |
Dec 26, 2013 | 23.20 | 23.31 | 23.06 | 23.10 | 195,887 | -0.07(-0.31%) |
Dec 24, 2013 | 23.00 | 23.26 | 22.78 | 23.17 | 96,791 | +0.24(+1.03%) |
Dec 23, 2013 | 22.84 | 23.01 | 22.80 | 22.94 | 243,334 | +0.19(+0.82%) |
Dec 20, 2013 | 22.39 | 23.00 | 22.34 | 22.75 | 1,066,935 | +0.45(+2.04%) |
Dec 19, 2013 | 22.37 | 22.70 | 22.24 | 22.30 | 309,679 | -0.08(-0.36%) |
Dec 18, 2013 | 22.27 | 22.42 | 21.99 | 22.38 | 308,786 | +0.16(+0.73%) |
Dec 17, 2013 | 22.53 | 22.53 | 22.20 | 22.22 | 147,527 | -0.35(-1.54%) |
Dec 16, 2013 | 22.42 | 22.70 | 22.22 | 22.57 | 211,685 | +0.20(+0.91%) |
Dec 13, 2013 | 22.57 | 22.66 | 22.18 | 22.36 | 438,542 | -0.13(-0.58%) |
Dec 12, 2013 | 22.01 | 22.57 | 21.89 | 22.49 | 340,735 | +0.56(+2.55%) |
Dec 11, 2013 | 21.70 | 22.21 | 21.58 | 21.93 | 428,325 | +0.21(+0.97%) |
Dec 10, 2013 | 22.79 | 22.79 | 21.30 | 21.72 | 668,155 | -0.78(-3.46%) |
Dec 09, 2013 | 22.57 | 22.68 | 22.31 | 22.50 | 390,775 | -0.05(-0.22%) |
Dec 06, 2013 | 22.54 | 22.66 | 22.41 | 22.55 | 488,251 | +0.17(+0.76%) |
Dec 05, 2013 | 22.15 | 22.39 | 22.10 | 22.38 | 187,308 | +0.17(+0.77%) |
Dec 04, 2013 | 22.19 | 22.34 | 22.02 | 22.21 | 221,819 | -0.08(-0.36%) |
Dec 03, 2013 | 22.43 | 22.53 | 22.21 | 22.29 | 445,766 | -0.21(-0.94%) |