Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.82 | 21.89 | 21.80 | 21.85 | 9,832 | +0.12(+0.57%) |
Mar 28, 2014 | 21.73 | 21.92 | 21.69 | 21.72 | 10,111 | +0.09(+0.42%) |
Mar 27, 2014 | 21.60 | 21.73 | 21.40 | 21.63 | 49,312 | -0.01(-0.05%) |
Mar 26, 2014 | 22.24 | 22.24 | 21.64 | 21.64 | 89,063 | -0.41(-1.87%) |
Mar 25, 2014 | 22.29 | 22.29 | 21.91 | 22.06 | 29,985 | +0.04(+0.18%) |
Mar 24, 2014 | 22.60 | 22.73 | 21.83 | 22.02 | 62,698 | -0.45(-2.00%) |
Mar 21, 2014 | 22.78 | 22.78 | 22.42 | 22.47 | 61,113 | -0.19(-0.83%) |
Mar 20, 2014 | 22.64 | 22.75 | 22.54 | 22.65 | 59,935 | -0.05(-0.22%) |
Mar 19, 2014 | 22.98 | 22.98 | 22.62 | 22.70 | 28,406 | -0.11(-0.47%) |
Mar 18, 2014 | 22.76 | 22.92 | 22.70 | 22.81 | 26,286 | +0.15(+0.65%) |
Mar 17, 2014 | 22.63 | 22.71 | 22.54 | 22.66 | 33,909 | +0.15(+0.65%) |
Mar 14, 2014 | 22.45 | 22.57 | 22.41 | 22.52 | 15,666 | +0.01(+0.04%) |
Mar 13, 2014 | 22.99 | 22.99 | 22.44 | 22.51 | 20,577 | -0.34(-1.50%) |
Mar 12, 2014 | 22.80 | 22.85 | 22.57 | 22.85 | 15,444 | +0.07(+0.30%) |
Mar 11, 2014 | 23.11 | 23.15 | 22.78 | 22.78 | 33,245 | -0.18(-0.77%) |
Mar 10, 2014 | 23.07 | 23.07 | 22.83 | 22.96 | 12,821 | -0.05(-0.21%) |
Mar 07, 2014 | 23.22 | 23.22 | 22.95 | 23.01 | 14,446 | -0.18(-0.77%) |
Mar 06, 2014 | 23.25 | 23.33 | 23.13 | 23.18 | 28,416 | -0.03(-0.12%) |
Mar 05, 2014 | 23.22 | 23.22 | 23.14 | 23.21 | 23,494 | +0.07(+0.30%) |
Mar 04, 2014 | 23.17 | 23.23 | 23.07 | 23.14 | 42,661 | +0.29(+1.29%) |
Mar 03, 2014 | 23.12 | 23.12 | 22.69 | 22.85 | 31,907 | -0.24(-1.02%) |
Feb 28, 2014 | 23.27 | 23.31 | 22.83 | 23.08 | 84,675 | -0.08(-0.34%) |
Feb 27, 2014 | 22.94 | 23.16 | 22.91 | 23.16 | 31,823 | +0.35(+1.55%) |
Feb 26, 2014 | 22.79 | 22.94 | 22.73 | 22.81 | 20,430 | +0.15(+0.65%) |
Feb 25, 2014 | 22.75 | 22.76 | 22.60 | 22.66 | 34,791 | -0.02(-0.09%) |
Feb 24, 2014 | 22.74 | 22.83 | 22.47 | 22.68 | 41,402 | +0.22(+0.96%) |
Feb 21, 2014 | 22.54 | 22.54 | 22.36 | 22.47 | 19,697 | +0.01(+0.04%) |
Feb 20, 2014 | 22.22 | 22.49 | 22.16 | 22.46 | 30,988 | +0.16(+0.70%) |
Feb 19, 2014 | 22.38 | 22.42 | 22.25 | 22.30 | 20,127 | -0.11(-0.47%) |
Feb 18, 2014 | 22.33 | 22.45 | 22.32 | 22.41 | 41,914 | +0.12(+0.52%) |
Feb 14, 2014 | 22.25 | 22.29 | 22.29 | 22.29 | 12,553 | +0.12(+0.53%) |
Feb 13, 2014 | 21.80 | 22.20 | 21.75 | 22.17 | 12,767 | +0.35(+1.62%) |
Feb 12, 2014 | 21.82 | 21.88 | 21.77 | 21.82 | 11,770 | +0.10(+0.45%) |
Feb 11, 2014 | 21.62 | 21.77 | 21.52 | 21.72 | 11,498 | +0.11(+0.53%) |
Feb 10, 2014 | 21.67 | 21.67 | 21.52 | 21.61 | 18,813 | +0.01(+0.06%) |
Feb 07, 2014 | 21.45 | 21.59 | 21.35 | 21.59 | 8,565 | +0.41(+1.93%) |
Feb 06, 2014 | 21.07 | 21.21 | 21.07 | 21.19 | 6,434 | +0.05(+0.24%) |
Feb 05, 2014 | 21.21 | 21.23 | 20.91 | 21.13 | 33,629 | -0.10(-0.48%) |
Feb 04, 2014 | 21.16 | 21.25 | 21.16 | 21.24 | 4,612 | +0.23(+1.09%) |
Feb 03, 2014 | 21.52 | 21.52 | 20.89 | 21.01 | 56,549 | -0.44(-2.06%) |
Jan 31, 2014 | 21.32 | 21.54 | 21.23 | 21.45 | 27,025 | -0.03(-0.14%) |
Jan 30, 2014 | 21.09 | 21.61 | 21.09 | 21.48 | 11,619 | +0.66(+3.15%) |
Jan 29, 2014 | 20.98 | 21.09 | 20.78 | 20.82 | 23,348 | -0.35(-1.65%) |
Jan 28, 2014 | 20.88 | 21.17 | 20.88 | 21.17 | 14,841 | +0.27(+1.30%) |
Jan 27, 2014 | 21.08 | 21.18 | 20.63 | 20.90 | 29,940 | -0.20(-0.97%) |
Jan 24, 2014 | 21.52 | 21.52 | 21.09 | 21.10 | 32,916 | -0.53(-2.46%) |
Jan 23, 2014 | 21.74 | 21.74 | 21.52 | 21.63 | 19,238 | -0.14(-0.65%) |
Jan 22, 2014 | 21.67 | 21.82 | 21.67 | 21.78 | 7,255 | +0.06(+0.30%) |
Jan 21, 2014 | 21.70 | 21.86 | 21.60 | 21.71 | 14,943 | +0.08(+0.36%) |
Jan 17, 2014 | 21.90 | 21.63 | 21.63 | 21.63 | 14,186 | -0.20(-0.90%) |
Jan 16, 2014 | 21.74 | 21.87 | 21.67 | 21.83 | 20,267 | +0.13(+0.59%) |
Jan 15, 2014 | 21.54 | 21.72 | 21.57 | 21.70 | 22,488 | +0.16(+0.73%) |
Jan 14, 2014 | 21.28 | 21.54 | 21.28 | 21.54 | 5,314 | +0.34(+1.61%) |
Jan 13, 2014 | 21.60 | 21.60 | 21.14 | 21.20 | 22,481 | -0.41(-1.90%) |
Jan 10, 2014 | 21.58 | 21.63 | 21.46 | 21.61 | 20,063 | +0.18(+0.82%) |
Jan 09, 2014 | 21.62 | 21.65 | 21.36 | 21.44 | 10,199 | -0.07(-0.32%) |
Jan 08, 2014 | 21.65 | 21.65 | 21.48 | 21.51 | 10,352 | -0.09(-0.41%) |
Jan 07, 2014 | 21.41 | 21.67 | 21.41 | 21.59 | 28,615 | +0.15(+0.68%) |
Jan 06, 2014 | 21.42 | 21.45 | 21.37 | 21.45 | 17,725 | +0.03(+0.14%) |
Jan 03, 2014 | 21.41 | 21.47 | 21.31 | 21.42 | 11,576 | +0.10(+0.45%) |
Jan 02, 2014 | 21.46 | 21.46 | 21.22 | 21.32 | 12,344 | -0.10(-0.45%) |
Dec 31, 2013 | 21.33 | 21.42 | 21.42 | 21.42 | 8,471 | +0.21(+0.97%) |
Dec 30, 2013 | 21.22 | 21.30 | 21.16 | 21.21 | 23,939 | -0.13(-0.60%) |
Dec 27, 2013 | 21.46 | 21.50 | 21.34 | 21.34 | 17,274 | -0.19(-0.87%) |
Dec 26, 2013 | 21.55 | 21.55 | 21.41 | 21.53 | 8,847 | +0.11(+0.53%) |
Dec 24, 2013 | 21.49 | 21.49 | 21.28 | 21.41 | 9,470 | +0.06(+0.29%) |
Dec 23, 2013 | 21.20 | 21.35 | 21.15 | 21.35 | 15,824 | +0.34(+1.60%) |
Dec 20, 2013 | 20.92 | 21.01 | 20.89 | 21.01 | 46,409 | +0.11(+0.53%) |
Dec 19, 2013 | 20.89 | 21.01 | 20.85 | 20.90 | 53,847 | -0.16(-0.77%) |
Dec 18, 2013 | 20.80 | 21.07 | 20.64 | 21.07 | 21,399 | +0.27(+1.32%) |
Dec 17, 2013 | 20.76 | 20.84 | 20.62 | 20.79 | 7,085 | +0.04(+0.19%) |
Dec 16, 2013 | 20.61 | 20.75 | 20.61 | 20.75 | 13,833 | +0.15(+0.71%) |
Dec 13, 2013 | 20.47 | 20.61 | 20.42 | 20.61 | 50,548 | +0.20(+1.00%) |
Dec 12, 2013 | 20.24 | 20.42 | 20.19 | 20.40 | 24,606 | +0.21(+1.02%) |
Dec 11, 2013 | 20.58 | 20.58 | 20.15 | 20.19 | 49,135 | -0.36(-1.74%) |
Dec 10, 2013 | 20.37 | 20.58 | 20.37 | 20.55 | 22,155 | +0.18(+0.89%) |
Dec 09, 2013 | 20.29 | 20.38 | 20.26 | 20.37 | 13,715 | +0.12(+0.58%) |
Dec 06, 2013 | 20.29 | 20.37 | 20.20 | 20.25 | 19,704 | -0.02(-0.10%) |
Dec 05, 2013 | 20.16 | 20.33 | 20.14 | 20.27 | 18,612 | +0.09(+0.44%) |
Dec 04, 2013 | 20.08 | 20.22 | 19.98 | 20.18 | 12,322 | +0.11(+0.54%) |
Dec 03, 2013 | 20.25 | 20.25 | 20.07 | 20.08 | 20,392 | -0.17(-0.83%) |
Dec 02, 2013 | 20.33 | 20.39 | 20.24 | 20.24 | 10,240 | -0.14(-0.67%) |
Nov 29, 2013 | 20.38 | 20.42 | 20.38 | 20.38 | 6,599 | +0.01(+0.05%) |
Nov 27, 2013 | 20.28 | 20.38 | 20.28 | 20.37 | 19,175 | +0.12(+0.58%) |
Nov 26, 2013 | 20.09 | 20.33 | 20.09 | 20.25 | 18,193 | +0.22(+1.08%) |
Nov 25, 2013 | 20.19 | 20.19 | 19.96 | 20.04 | 49,835 | -0.16(-0.78%) |
Nov 22, 2013 | 20.05 | 20.21 | 20.05 | 20.19 | 42,376 | +0.22(+1.08%) |
Nov 21, 2013 | 19.85 | 20.01 | 19.82 | 19.98 | 20,004 | +0.24(+1.24%) |
Nov 20, 2013 | 19.80 | 19.89 | 19.65 | 19.73 | 20,355 | -0.05(-0.25%) |
Nov 19, 2013 | 19.92 | 19.99 | 19.70 | 19.78 | 34,840 | -0.15(-0.73%) |
Nov 18, 2013 | 20.40 | 20.40 | 19.91 | 19.93 | 46,932 | -0.44(-2.16%) |
Nov 15, 2013 | 20.18 | 20.37 | 20.18 | 20.37 | 33,526 | +0.19(+0.92%) |
Nov 14, 2013 | 20.04 | 20.18 | 20.04 | 20.18 | 22,970 | +0.43(+2.18%) |
Nov 12, 2013 | 19.70 | 19.80 | 19.68 | 19.75 | 17,602 | +0.01(+0.05%) |
Nov 11, 2013 | 19.80 | 19.80 | 19.70 | 19.74 | 12,202 | +0.05(+0.27%) |
Nov 08, 2013 | 19.51 | 19.75 | 19.51 | 19.69 | 35,115 | +0.21(+1.08%) |
Nov 07, 2013 | 20.09 | 20.09 | 19.47 | 19.48 | 77,327 | -0.55(-2.74%) |
Nov 06, 2013 | 20.18 | 20.20 | 19.94 | 20.03 | 104,561 | -0.04(-0.21%) |
Nov 05, 2013 | 19.92 | 20.09 | 19.84 | 20.07 | 83,989 | +0.10(+0.51%) |
Nov 04, 2013 | 19.89 | 19.97 | 19.79 | 19.97 | 36,640 | +0.22(+1.09%) |
Nov 01, 2013 | 19.85 | 19.96 | 19.70 | 19.75 | 25,451 | -0.14(-0.69%) |
Oct 31, 2013 | 19.89 | 19.99 | 19.64 | 19.89 | 41,989 | -0.04(-0.20%) |
Oct 30, 2013 | 19.95 | 20.05 | 19.84 | 19.93 | 82,833 | -0.04(-0.20%) |
Oct 29, 2013 | 20.14 | 20.14 | 19.89 | 19.97 | 169,736 | -0.07(-0.34%) |
Oct 28, 2013 | 20.33 | 20.33 | 19.94 | 20.04 | 54,393 | -0.23(-1.11%) |
Oct 25, 2013 | 20.46 | 20.46 | 20.16 | 20.26 | 38,121 | -0.07(-0.34%) |
Oct 24, 2013 | 20.23 | 20.33 | 20.13 | 20.33 | 61,383 | +0.24(+1.22%) |
Oct 23, 2013 | 20.28 | 20.28 | 20.01 | 20.09 | 244,604 | -0.16(-0.77%) |
Oct 22, 2013 | 20.36 | 20.67 | 20.06 | 20.24 | 125,052 | +0.03(+0.16%) |
Oct 21, 2013 | 21.15 | 21.15 | 20.11 | 20.21 | 170,078 | -0.09(-0.45%) |
Oct 18, 2013 | 20.23 | 20.33 | 20.13 | 20.30 | 164,477 | +0.28(+1.42%) |
Oct 17, 2013 | 19.84 | 20.06 | 19.80 | 20.02 | 257,095 | +0.09(+0.44%) |