Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.93 | 22.10 | 21.67 | 22.00 | 4,584,813 | +0.12(+0.55%) |
Mar 28, 2014 | 21.70 | 21.95 | 21.66 | 21.88 | 2,834,601 | +0.27(+1.25%) |
Mar 27, 2014 | 21.40 | 21.65 | 21.31 | 21.61 | 2,243,140 | +0.16(+0.75%) |
Mar 26, 2014 | 21.86 | 21.90 | 21.45 | 21.45 | 3,534,029 | -0.36(-1.65%) |
Mar 25, 2014 | 21.62 | 21.91 | 21.49 | 21.81 | 3,922,554 | +0.32(+1.49%) |
Mar 24, 2014 | 21.89 | 21.92 | 21.47 | 21.49 | 5,176,145 | -0.24(-1.10%) |
Mar 21, 2014 | 21.83 | 21.96 | 21.66 | 21.73 | 8,779,074 | +0.04(+0.18%) |
Mar 20, 2014 | 21.68 | 21.76 | 21.44 | 21.69 | 4,498,196 | -0.06(-0.28%) |
Mar 19, 2014 | 22.14 | 22.40 | 21.66 | 21.75 | 4,300,012 | -0.46(-2.07%) |
Mar 18, 2014 | 22.00 | 22.35 | 22.00 | 22.21 | 4,552,574 | +0.01(+0.05%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.13 | 22.20 | 5,677,929 | +0.00(+0.00%) |
Mar 14, 2014 | 22.24 | 22.40 | 22.19 | 22.20 | 6,364,984 | -0.06(-0.27%) |
Mar 13, 2014 | 22.32 | 22.38 | 22.15 | 22.26 | 5,900,355 | -0.09(-0.40%) |
Mar 12, 2014 | 22.15 | 22.36 | 22.07 | 22.35 | 5,366,113 | +0.27(+1.22%) |
Mar 11, 2014 | 22.06 | 22.14 | 21.97 | 22.08 | 4,385,475 | +0.08(+0.36%) |
Mar 10, 2014 | 22.08 | 22.18 | 21.82 | 22.00 | 3,862,265 | -0.13(-0.59%) |
Mar 07, 2014 | 22.24 | 22.26 | 21.90 | 22.13 | 3,788,608 | -0.10(-0.45%) |
Mar 06, 2014 | 22.41 | 22.47 | 22.18 | 22.23 | 4,659,175 | -0.13(-0.58%) |
Mar 05, 2014 | 22.42 | 22.45 | 22.12 | 22.36 | 4,639,916 | -0.06(-0.27%) |
Mar 04, 2014 | 22.27 | 22.46 | 22.26 | 22.42 | 6,056,427 | +0.36(+1.63%) |
Mar 03, 2014 | 21.89 | 22.16 | 21.81 | 22.06 | 5,744,903 | +0.04(+0.18%) |
Feb 28, 2014 | 21.75 | 22.36 | 21.75 | 22.02 | 14,419,194 | -0.18(-0.81%) |
Feb 27, 2014 | 22.33 | 22.40 | 22.01 | 22.20 | 4,684,871 | -0.25(-1.11%) |
Feb 26, 2014 | 22.48 | 22.68 | 22.36 | 22.45 | 4,818,358 | +0.09(+0.40%) |
Feb 25, 2014 | 22.44 | 22.60 | 22.29 | 22.36 | 3,770,867 | -0.05(-0.22%) |
Feb 24, 2014 | 22.35 | 22.71 | 22.26 | 22.41 | 6,659,337 | +0.15(+0.67%) |
Feb 21, 2014 | 22.31 | 22.48 | 22.19 | 22.26 | 3,902,903 | -0.08(-0.36%) |
Feb 20, 2014 | 22.28 | 22.48 | 22.16 | 22.34 | 3,432,954 | +0.11(+0.49%) |
Feb 19, 2014 | 22.27 | 22.53 | 22.16 | 22.23 | 5,591,925 | -0.16(-0.71%) |
Feb 18, 2014 | 21.98 | 22.40 | 21.98 | 22.39 | 5,624,888 | +0.47(+2.14%) |
Feb 14, 2014 | 21.59 | 21.92 | 21.92 | 21.92 | 4,279,000 | +0.30(+1.39%) |
Feb 13, 2014 | 21.40 | 21.89 | 21.37 | 21.62 | 6,715,989 | +0.14(+0.65%) |
Feb 12, 2014 | 21.38 | 21.55 | 21.30 | 21.48 | 4,780,320 | +0.15(+0.70%) |
Feb 11, 2014 | 20.92 | 21.37 | 20.89 | 21.33 | 6,335,571 | +0.50(+2.40%) |
Feb 10, 2014 | 20.67 | 20.88 | 20.61 | 20.83 | 4,229,770 | +0.22(+1.07%) |
Feb 07, 2014 | 20.45 | 20.62 | 20.34 | 20.61 | 4,571,969 | +0.32(+1.58%) |
Feb 06, 2014 | 20.21 | 20.36 | 20.19 | 20.29 | 4,406,021 | +0.12(+0.59%) |
Feb 05, 2014 | 20.02 | 20.21 | 19.83 | 20.17 | 6,323,141 | +0.14(+0.70%) |
Feb 04, 2014 | 20.00 | 20.48 | 19.99 | 20.03 | 8,888,418 | +0.23(+1.16%) |
Feb 03, 2014 | 20.14 | 20.16 | 19.62 | 19.80 | 6,256,395 | -0.34(-1.69%) |
Jan 31, 2014 | 19.80 | 20.31 | 19.68 | 20.14 | 4,738,829 | +0.15(+0.75%) |
Jan 30, 2014 | 19.72 | 19.99 | 19.67 | 19.99 | 3,289,906 | +0.41(+2.09%) |
Jan 29, 2014 | 19.47 | 19.62 | 19.39 | 19.58 | 2,995,014 | -0.07(-0.36%) |
Jan 28, 2014 | 19.57 | 19.82 | 19.56 | 19.65 | 3,950,151 | +0.11(+0.56%) |
Jan 27, 2014 | 19.59 | 19.80 | 19.38 | 19.54 | 5,433,259 | -0.07(-0.36%) |
Jan 24, 2014 | 20.05 | 20.21 | 19.60 | 19.61 | 6,031,398 | -0.54(-2.68%) |
Jan 23, 2014 | 20.18 | 20.40 | 20.08 | 20.15 | 4,653,387 | -0.23(-1.13%) |
Jan 22, 2014 | 20.48 | 20.63 | 20.37 | 20.38 | 3,268,520 | -0.05(-0.24%) |
Jan 21, 2014 | 20.45 | 20.58 | 20.35 | 20.43 | 5,150,796 | +0.02(+0.10%) |
Jan 17, 2014 | 20.59 | 20.41 | 20.41 | 20.41 | 4,254,900 | -0.11(-0.54%) |
Jan 16, 2014 | 20.73 | 20.79 | 20.46 | 20.52 | 4,322,853 | -0.17(-0.82%) |
Jan 15, 2014 | 20.50 | 20.76 | 20.49 | 20.69 | 3,686,916 | +0.19(+0.93%) |
Jan 14, 2014 | 20.37 | 20.63 | 20.37 | 20.50 | 8,583,990 | +0.13(+0.64%) |
Jan 13, 2014 | 20.46 | 20.67 | 20.33 | 20.37 | 3,202,171 | -0.16(-0.78%) |
Jan 10, 2014 | 20.37 | 20.54 | 20.21 | 20.53 | 3,539,454 | +0.41(+2.04%) |
Jan 09, 2014 | 20.28 | 20.28 | 19.96 | 20.12 | 6,415,758 | -0.06(-0.30%) |
Jan 08, 2014 | 20.13 | 20.37 | 20.00 | 20.18 | 5,517,645 | -0.14(-0.69%) |
Jan 07, 2014 | 20.29 | 20.44 | 20.08 | 20.32 | 4,325,342 | +0.09(+0.44%) |
Jan 06, 2014 | 20.30 | 20.33 | 20.14 | 20.23 | 5,142,392 | +0.02(+0.10%) |
Jan 03, 2014 | 20.05 | 20.31 | 20.00 | 20.21 | 2,783,151 | +0.17(+0.85%) |