Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.00 | 21.10 | 20.73 | 21.00 | 351,438 | +0.17(+0.81%) |
Mar 28, 2014 | 20.70 | 21.02 | 20.70 | 20.83 | 262,946 | +0.13(+0.63%) |
Mar 27, 2014 | 20.79 | 20.82 | 20.45 | 20.69 | 297,997 | -0.07(-0.33%) |
Mar 26, 2014 | 21.40 | 21.47 | 20.76 | 20.76 | 237,672 | -0.50(-2.36%) |
Mar 25, 2014 | 21.37 | 21.53 | 21.10 | 21.26 | 368,089 | +0.02(+0.07%) |
Mar 24, 2014 | 22.15 | 22.23 | 21.25 | 21.25 | 400,635 | -0.84(-3.81%) |
Mar 21, 2014 | 22.28 | 22.56 | 22.04 | 22.09 | 365,260 | -0.02(-0.10%) |
Mar 20, 2014 | 22.17 | 22.28 | 22.04 | 22.11 | 139,943 | -0.06(-0.28%) |
Mar 19, 2014 | 22.15 | 22.26 | 22.04 | 22.18 | 339,123 | +0.06(+0.28%) |
Mar 18, 2014 | 21.98 | 22.20 | 21.91 | 22.11 | 170,920 | +0.10(+0.46%) |
Mar 17, 2014 | 21.98 | 22.28 | 21.86 | 22.01 | 324,072 | +0.10(+0.46%) |
Mar 14, 2014 | 21.86 | 22.14 | 21.74 | 21.91 | 253,328 | -0.01(-0.04%) |
Mar 13, 2014 | 22.43 | 22.43 | 21.85 | 21.92 | 298,826 | -0.39(-1.76%) |
Mar 12, 2014 | 22.31 | 22.45 | 22.13 | 22.31 | 266,702 | -0.05(-0.24%) |
Mar 11, 2014 | 22.98 | 22.98 | 22.28 | 22.37 | 374,549 | -0.62(-2.72%) |
Mar 10, 2014 | 23.43 | 23.49 | 22.95 | 22.99 | 233,601 | -0.41(-1.75%) |
Mar 07, 2014 | 23.53 | 23.63 | 23.21 | 23.40 | 181,905 | +0.08(+0.33%) |
Mar 06, 2014 | 23.52 | 23.59 | 23.30 | 23.32 | 131,081 | -0.12(-0.49%) |
Mar 05, 2014 | 23.73 | 23.83 | 23.36 | 23.44 | 232,858 | -0.27(-1.14%) |
Mar 04, 2014 | 23.36 | 24.39 | 23.36 | 23.71 | 568,574 | +0.54(+2.33%) |
Mar 03, 2014 | 23.28 | 23.30 | 22.96 | 23.17 | 320,797 | -0.24(-1.02%) |
Feb 28, 2014 | 23.11 | 23.69 | 23.05 | 23.41 | 354,567 | +0.38(+1.64%) |
Feb 27, 2014 | 23.05 | 23.15 | 22.77 | 23.03 | 289,647 | -0.02(-0.10%) |
Feb 26, 2014 | 22.95 | 23.18 | 22.87 | 23.05 | 216,689 | +0.10(+0.44%) |
Feb 25, 2014 | 22.98 | 23.11 | 22.62 | 22.95 | 209,364 | -0.01(-0.03%) |
Feb 24, 2014 | 22.79 | 23.11 | 22.70 | 22.96 | 247,346 | +0.26(+1.16%) |
Feb 21, 2014 | 22.37 | 22.73 | 22.19 | 22.70 | 513,356 | +0.44(+1.97%) |
Feb 20, 2014 | 22.24 | 22.44 | 22.13 | 22.26 | 291,146 | +0.08(+0.38%) |
Feb 19, 2014 | 22.41 | 22.67 | 22.12 | 22.18 | 491,538 | -0.29(-1.30%) |
Feb 18, 2014 | 22.51 | 22.69 | 22.29 | 22.47 | 503,598 | -0.01(-0.03%) |
Feb 14, 2014 | 22.48 | 22.48 | 22.48 | 22.48 | 421,492 | +0.08(+0.38%) |
Feb 13, 2014 | 23.87 | 24.39 | 21.94 | 22.39 | 656,399 | -1.74(-7.19%) |
Feb 12, 2014 | 24.68 | 24.68 | 23.87 | 24.13 | 281,228 | -0.29(-1.20%) |
Feb 11, 2014 | 23.96 | 24.50 | 23.72 | 24.42 | 222,277 | +0.56(+2.33%) |
Feb 10, 2014 | 23.89 | 24.17 | 23.69 | 23.86 | 243,012 | -0.08(-0.35%) |
Feb 07, 2014 | 24.03 | 24.64 | 23.79 | 23.95 | 177,720 | -0.03(-0.13%) |
Feb 06, 2014 | 23.61 | 24.13 | 23.48 | 23.98 | 197,231 | +0.49(+2.10%) |
Feb 05, 2014 | 23.55 | 23.80 | 23.37 | 23.49 | 255,427 | -0.13(-0.56%) |
Feb 04, 2014 | 23.42 | 23.85 | 23.25 | 23.62 | 212,145 | +0.25(+1.09%) |
Feb 03, 2014 | 23.86 | 24.23 | 23.29 | 23.36 | 349,238 | -0.54(-2.26%) |
Jan 31, 2014 | 22.92 | 24.46 | 22.35 | 23.90 | 802,376 | +1.60(+7.16%) |
Jan 30, 2014 | 22.02 | 22.64 | 21.77 | 22.31 | 222,965 | +0.41(+1.87%) |
Jan 29, 2014 | 21.87 | 22.11 | 21.65 | 21.90 | 183,574 | -0.12(-0.56%) |
Jan 28, 2014 | 21.96 | 22.14 | 21.58 | 22.02 | 206,702 | +0.08(+0.35%) |
Jan 27, 2014 | 22.27 | 22.38 | 21.91 | 21.94 | 117,106 | -0.22(-1.01%) |
Jan 24, 2014 | 22.74 | 22.87 | 21.97 | 22.17 | 189,451 | -0.74(-3.23%) |
Jan 23, 2014 | 22.59 | 22.92 | 22.51 | 22.91 | 255,241 | +0.15(+0.68%) |
Jan 22, 2014 | 22.61 | 22.79 | 22.38 | 22.75 | 194,075 | +0.12(+0.55%) |
Jan 21, 2014 | 22.00 | 22.83 | 21.87 | 22.63 | 185,707 | +0.71(+3.24%) |
Jan 17, 2014 | 22.07 | 21.92 | 21.92 | 21.92 | 91,273 | -0.13(-0.59%) |
Jan 16, 2014 | 21.99 | 22.12 | 21.79 | 22.05 | 102,055 | +0.00(+0.00%) |
Jan 15, 2014 | 22.03 | 22.18 | 21.90 | 22.05 | 228,566 | +0.02(+0.10%) |
Jan 14, 2014 | 21.99 | 22.11 | 21.75 | 22.03 | 148,174 | +0.16(+0.74%) |
Jan 13, 2014 | 22.11 | 22.32 | 21.69 | 21.87 | 210,528 | -0.25(-1.15%) |
Jan 10, 2014 | 22.15 | 22.15 | 21.87 | 22.12 | 143,841 | +0.02(+0.10%) |
Jan 09, 2014 | 21.94 | 22.14 | 21.74 | 22.10 | 202,403 | +0.28(+1.27%) |
Jan 08, 2014 | 21.97 | 22.14 | 21.77 | 21.82 | 332,123 | -0.22(-0.98%) |
Jan 07, 2014 | 21.40 | 22.36 | 21.33 | 22.04 | 328,049 | +0.66(+3.10%) |
Jan 06, 2014 | 21.35 | 21.43 | 21.13 | 21.37 | 225,695 | +0.06(+0.29%) |
Jan 03, 2014 | 21.17 | 21.38 | 21.13 | 21.31 | 153,531 | +0.13(+0.62%) |