Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.59 | 21.65 | 21.42 | 21.56 | 1,082,274 | -0.02(-0.08%) |
Mar 28, 2014 | 21.75 | 21.83 | 21.50 | 21.58 | 746,374 | -0.22(-1.01%) |
Mar 27, 2014 | 22.20 | 22.20 | 21.66 | 21.80 | 599,301 | -0.41(-1.85%) |
Mar 26, 2014 | 22.77 | 22.88 | 22.19 | 22.21 | 733,195 | -0.52(-2.29%) |
Mar 25, 2014 | 22.96 | 23.10 | 22.61 | 22.73 | 563,188 | -0.16(-0.72%) |
Mar 24, 2014 | 22.90 | 22.99 | 22.63 | 22.90 | 718,761 | +0.06(+0.28%) |
Mar 21, 2014 | 22.71 | 22.96 | 22.59 | 22.83 | 1,711,184 | +0.34(+1.50%) |
Mar 20, 2014 | 21.86 | 22.51 | 21.86 | 22.49 | 553,933 | +0.58(+2.67%) |
Mar 19, 2014 | 21.81 | 22.05 | 21.74 | 21.91 | 571,333 | +0.16(+0.76%) |
Mar 18, 2014 | 21.87 | 22.02 | 21.71 | 21.75 | 652,233 | -0.10(-0.46%) |
Mar 17, 2014 | 21.42 | 22.04 | 21.42 | 21.85 | 688,539 | +0.50(+2.35%) |
Mar 14, 2014 | 21.12 | 21.48 | 21.04 | 21.34 | 609,799 | +0.15(+0.69%) |
Mar 13, 2014 | 21.19 | 21.38 | 20.93 | 21.20 | 1,138,709 | +0.05(+0.26%) |
Mar 12, 2014 | 20.79 | 21.14 | 20.58 | 21.14 | 339,473 | +0.20(+0.96%) |
Mar 11, 2014 | 21.32 | 21.32 | 20.88 | 20.94 | 586,542 | -0.42(-1.97%) |
Mar 10, 2014 | 21.38 | 21.42 | 21.14 | 21.36 | 348,380 | -0.01(-0.04%) |
Mar 07, 2014 | 21.12 | 21.39 | 21.05 | 21.37 | 654,386 | +0.37(+1.78%) |
Mar 06, 2014 | 20.77 | 21.06 | 20.72 | 21.00 | 577,094 | +0.23(+1.10%) |
Mar 05, 2014 | 20.70 | 20.96 | 20.56 | 20.77 | 3,688,377 | +0.06(+0.31%) |
Mar 04, 2014 | 20.13 | 20.80 | 20.12 | 20.70 | 1,210,132 | +0.79(+3.94%) |
Mar 03, 2014 | 19.82 | 20.03 | 19.66 | 19.92 | 487,007 | -0.04(-0.18%) |
Feb 28, 2014 | 19.82 | 20.09 | 19.81 | 19.96 | 553,181 | +0.18(+0.92%) |
Feb 27, 2014 | 19.65 | 19.84 | 19.40 | 19.77 | 493,691 | +0.10(+0.51%) |
Feb 26, 2014 | 19.69 | 19.88 | 19.53 | 19.67 | 351,247 | +0.01(+0.05%) |
Feb 25, 2014 | 19.76 | 19.86 | 19.55 | 19.66 | 440,534 | -0.10(-0.51%) |
Feb 24, 2014 | 19.82 | 20.01 | 19.75 | 19.76 | 714,060 | +0.01(+0.05%) |
Feb 21, 2014 | 19.90 | 20.02 | 19.59 | 19.75 | 1,119,749 | -0.13(-0.64%) |
Feb 20, 2014 | 19.52 | 19.95 | 19.36 | 19.88 | 1,507,649 | +0.80(+4.21%) |
Feb 19, 2014 | 19.09 | 19.34 | 19.03 | 19.08 | 946,459 | -0.02(-0.10%) |
Feb 18, 2014 | 18.77 | 19.16 | 18.77 | 19.10 | 531,803 | +0.33(+1.75%) |
Feb 14, 2014 | 19.02 | 18.77 | 18.77 | 18.77 | 809,185 | +0.12(+0.64%) |
Feb 13, 2014 | 18.31 | 18.71 | 17.20 | 18.65 | 1,333,642 | -0.52(-2.71%) |
Feb 12, 2014 | 19.44 | 19.52 | 19.09 | 19.17 | 687,187 | -0.26(-1.36%) |
Feb 11, 2014 | 19.36 | 19.49 | 19.11 | 19.44 | 592,669 | +0.12(+0.61%) |
Feb 10, 2014 | 19.18 | 19.45 | 19.12 | 19.32 | 692,424 | +0.14(+0.71%) |
Feb 07, 2014 | 18.79 | 19.28 | 18.77 | 19.18 | 982,270 | +0.34(+1.79%) |
Feb 06, 2014 | 19.39 | 19.58 | 18.78 | 18.84 | 1,459,358 | -0.55(-2.82%) |
Feb 05, 2014 | 19.49 | 19.58 | 19.07 | 19.39 | 589,495 | -0.13(-0.65%) |
Feb 04, 2014 | 19.55 | 19.82 | 19.47 | 19.52 | 709,477 | +0.02(+0.09%) |
Feb 03, 2014 | 20.01 | 20.05 | 19.32 | 19.50 | 720,598 | -0.54(-2.69%) |
Jan 31, 2014 | 20.03 | 20.28 | 19.95 | 20.04 | 577,351 | -0.28(-1.39%) |
Jan 30, 2014 | 20.14 | 20.46 | 20.14 | 20.32 | 544,654 | +0.28(+1.41%) |
Jan 29, 2014 | 20.21 | 20.38 | 20.01 | 20.04 | 561,913 | -0.30(-1.48%) |
Jan 28, 2014 | 20.36 | 20.58 | 20.24 | 20.34 | 770,196 | -0.02(-0.09%) |
Jan 27, 2014 | 20.71 | 20.82 | 20.19 | 20.36 | 649,925 | -0.38(-1.85%) |
Jan 24, 2014 | 21.01 | 21.12 | 20.53 | 20.74 | 747,375 | -0.45(-2.11%) |
Jan 23, 2014 | 21.32 | 21.45 | 20.90 | 21.19 | 955,555 | -0.28(-1.32%) |
Jan 22, 2014 | 21.74 | 21.96 | 21.38 | 21.47 | 700,441 | -0.21(-0.97%) |
Jan 21, 2014 | 22.49 | 22.49 | 21.56 | 21.68 | 903,870 | -0.81(-3.61%) |
Jan 17, 2014 | 22.59 | 22.49 | 22.49 | 22.49 | 392,269 | -0.14(-0.60%) |
Jan 16, 2014 | 22.74 | 22.79 | 22.56 | 22.63 | 323,524 | -0.13(-0.56%) |
Jan 15, 2014 | 22.70 | 22.91 | 22.70 | 22.76 | 452,025 | +0.05(+0.24%) |
Jan 14, 2014 | 22.48 | 22.70 | 22.47 | 22.70 | 349,194 | +0.33(+1.47%) |
Jan 13, 2014 | 22.21 | 22.74 | 22.16 | 22.38 | 914,157 | +0.19(+0.86%) |
Jan 10, 2014 | 22.69 | 22.74 | 22.15 | 22.18 | 1,074,164 | -0.41(-1.82%) |
Jan 09, 2014 | 23.26 | 23.26 | 22.33 | 22.59 | 1,676,308 | -1.00(-4.26%) |
Jan 08, 2014 | 23.94 | 24.12 | 23.42 | 23.60 | 817,565 | -0.36(-1.49%) |
Jan 07, 2014 | 23.83 | 24.03 | 23.74 | 23.95 | 751,619 | +0.09(+0.38%) |
Jan 06, 2014 | 23.42 | 23.87 | 23.40 | 23.86 | 762,464 | +0.53(+2.27%) |
Jan 03, 2014 | 23.32 | 23.57 | 23.28 | 23.33 | 713,765 | -0.01(-0.04%) |