Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.50 | 19.55 | 19.41 | 19.49 | 5,426 | -0.06(-0.31%) |
Mar 28, 2014 | 19.57 | 19.62 | 19.55 | 19.55 | 7,566 | +0.00(+0.00%) |
Mar 27, 2014 | 19.50 | 19.59 | 19.50 | 19.55 | 8,547 | -0.02(-0.10%) |
Mar 26, 2014 | 19.52 | 19.57 | 19.40 | 19.57 | 5,037 | +0.09(+0.46%) |
Mar 25, 2014 | 19.54 | 19.65 | 19.48 | 19.48 | 3,324 | +0.01(+0.05%) |
Mar 24, 2014 | 19.53 | 19.53 | 19.41 | 19.47 | 5,490 | -0.21(-1.07%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.41 | 19.68 | 4,585 | +0.17(+0.87%) |
Mar 20, 2014 | 19.48 | 19.51 | 19.42 | 19.51 | 3,307 | -0.06(-0.31%) |
Mar 19, 2014 | 19.51 | 19.64 | 19.50 | 19.57 | 28,170 | +0.04(+0.20%) |
Mar 18, 2014 | 19.60 | 19.60 | 19.53 | 19.53 | 12,493 | -0.01(-0.05%) |
Mar 17, 2014 | 19.55 | 19.58 | 19.54 | 19.54 | 3,039 | -0.09(-0.46%) |
Mar 14, 2014 | 19.64 | 19.64 | 19.61 | 19.63 | 1,589 | +0.02(+0.10%) |
Mar 13, 2014 | 19.54 | 19.64 | 19.53 | 19.61 | 22,503 | -0.04(-0.20%) |
Mar 12, 2014 | 19.60 | 19.67 | 19.53 | 19.65 | 5,636 | +0.15(+0.77%) |
Mar 11, 2014 | 19.58 | 19.59 | 19.50 | 19.50 | 4,845 | +0.01(+0.05%) |
Mar 10, 2014 | 19.59 | 19.60 | 19.49 | 19.49 | 4,523 | -0.11(-0.56%) |
Mar 07, 2014 | 19.59 | 19.60 | 19.50 | 19.60 | 4,032 | +0.00(+0.00%) |
Mar 06, 2014 | 19.40 | 19.60 | 19.40 | 19.60 | 4,461 | +0.07(+0.36%) |
Mar 05, 2014 | 19.41 | 19.55 | 19.41 | 19.53 | 3,252 | +0.13(+0.67%) |
Mar 04, 2014 | 19.61 | 19.62 | 19.37 | 19.40 | 14,361 | -0.12(-0.61%) |
Mar 03, 2014 | 19.40 | 19.52 | 19.40 | 19.52 | 6,885 | +0.11(+0.57%) |
Feb 28, 2014 | 19.35 | 19.41 | 19.31 | 19.41 | 8,555 | -0.02(-0.10%) |
Feb 27, 2014 | 19.30 | 19.43 | 19.26 | 19.43 | 8,209 | -0.01(-0.05%) |
Feb 26, 2014 | 19.33 | 19.44 | 19.29 | 19.44 | 9,878 | +0.10(+0.52%) |
Feb 25, 2014 | 19.25 | 19.35 | 19.25 | 19.34 | 1,087 | +0.04(+0.21%) |
Feb 24, 2014 | 19.21 | 19.30 | 19.20 | 19.30 | 2,072 | +0.11(+0.57%) |
Feb 21, 2014 | 19.35 | 19.35 | 19.19 | 19.19 | 45,555 | -0.11(-0.57%) |
Feb 20, 2014 | 19.31 | 19.38 | 19.26 | 19.30 | 5,964 | +0.01(+0.05%) |
Feb 19, 2014 | 19.29 | 19.47 | 19.22 | 19.29 | 3,131 | +0.00(+0.00%) |
Feb 18, 2014 | 19.24 | 19.30 | 19.24 | 19.29 | 4,172 | +0.00(+0.00%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 0 | +0.06(+0.31%) | |
Feb 13, 2014 | 19.25 | 19.25 | 19.20 | 19.23 | 947 | -0.02(-0.10%) |
Feb 12, 2014 | 19.21 | 19.25 | 19.20 | 19.25 | 4,085 | +0.08(+0.42%) |
Feb 11, 2014 | 19.24 | 19.24 | 19.17 | 19.17 | 2,191 | +0.02(+0.10%) |
Feb 10, 2014 | 19.10 | 19.20 | 19.10 | 19.15 | 5,289 | -0.01(-0.05%) |
Feb 07, 2014 | 19.29 | 19.29 | 19.14 | 19.16 | 6,476 | +0.02(+0.10%) |
Feb 06, 2014 | 19.13 | 19.29 | 19.08 | 19.14 | 2,927 | -0.08(-0.42%) |
Feb 05, 2014 | 19.16 | 19.27 | 19.08 | 19.22 | 5,611 | -0.05(-0.26%) |
Feb 04, 2014 | 19.06 | 19.31 | 19.06 | 19.27 | 3,602 | +0.09(+0.47%) |
Feb 03, 2014 | 19.19 | 19.20 | 19.05 | 19.18 | 7,404 | -0.11(-0.57%) |
Jan 31, 2014 | 19.06 | 19.29 | 19.06 | 19.29 | 2,195 | +0.20(+1.05%) |
Jan 30, 2014 | 19.18 | 19.18 | 19.09 | 19.09 | 725 | -0.09(-0.47%) |
Jan 29, 2014 | 19.20 | 19.20 | 19.09 | 19.18 | 14,815 | +0.00(+0.00%) |
Jan 28, 2014 | 19.37 | 19.37 | 19.12 | 19.18 | 4,978 | +0.00(+0.00%) |
Jan 27, 2014 | 19.25 | 19.30 | 19.14 | 19.18 | 3,172 | +0.00(+0.00%) |
Jan 24, 2014 | 19.27 | 19.33 | 19.18 | 19.18 | 3,042 | -0.10(-0.52%) |
Jan 23, 2014 | 19.45 | 19.45 | 19.28 | 19.28 | 6,766 | -0.17(-0.87%) |
Jan 22, 2014 | 19.33 | 19.45 | 19.33 | 19.45 | 4,869 | +0.13(+0.67%) |
Jan 21, 2014 | 19.30 | 19.43 | 19.30 | 19.32 | 7,807 | -0.05(-0.26%) |
Jan 20, 2014 | 19.25 | 19.38 | 19.25 | 19.37 | 6,760 | +0.10(+0.52%) |
Jan 17, 2014 | 19.28 | 19.34 | 19.27 | 19.27 | 1,795 | -0.11(-0.57%) |
Jan 16, 2014 | 19.22 | 19.38 | 19.22 | 19.38 | 7,750 | +0.19(+0.99%) |
Jan 15, 2014 | 19.27 | 19.27 | 19.18 | 19.19 | 2,680 | -0.08(-0.42%) |
Jan 14, 2014 | 19.30 | 19.31 | 19.21 | 19.27 | 8,565 | +0.02(+0.10%) |
Jan 13, 2014 | 19.23 | 19.31 | 19.21 | 19.25 | 3,976 | +0.19(+1.00%) |
Jan 10, 2014 | 19.23 | 19.30 | 19.05 | 19.06 | 17,009 | -0.31(-1.60%) |
Jan 09, 2014 | 19.31 | 19.41 | 19.19 | 19.37 | 19,942 | -0.03(-0.15%) |
Jan 08, 2014 | 19.28 | 19.67 | 19.25 | 19.40 | 4,295 | +0.18(+0.94%) |
Jan 07, 2014 | 19.14 | 19.29 | 19.09 | 19.22 | 6,723 | +0.08(+0.42%) |
Jan 06, 2014 | 19.04 | 19.14 | 19.04 | 19.14 | 7,307 | +0.09(+0.47%) |
Jan 03, 2014 | 19.13 | 19.13 | 19.05 | 19.05 | 2,000 | +0.02(+0.11%) |