Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.84 | 21.07 | 20.52 | 20.78 | 4,344,169 | -0.12(-0.56%) |
Mar 28, 2014 | 19.76 | 20.93 | 19.72 | 20.89 | 7,711,439 | +1.22(+6.23%) |
Mar 27, 2014 | 19.92 | 19.97 | 19.62 | 19.67 | 4,357,721 | -0.31(-1.55%) |
Mar 26, 2014 | 20.14 | 20.20 | 19.98 | 19.98 | 3,266,617 | -0.07(-0.34%) |
Mar 25, 2014 | 20.41 | 20.49 | 20.04 | 20.05 | 2,745,984 | -0.28(-1.39%) |
Mar 24, 2014 | 20.69 | 20.79 | 20.21 | 20.33 | 3,203,455 | -0.33(-1.60%) |
Mar 21, 2014 | 20.60 | 20.80 | 20.49 | 20.66 | 4,270,282 | +0.14(+0.70%) |
Mar 20, 2014 | 20.31 | 20.53 | 20.21 | 20.52 | 2,543,805 | +0.17(+0.85%) |
Mar 19, 2014 | 20.39 | 20.49 | 20.23 | 20.34 | 3,341,114 | -0.01(-0.07%) |
Mar 18, 2014 | 20.56 | 20.56 | 20.31 | 20.36 | 2,685,998 | -0.18(-0.87%) |
Mar 17, 2014 | 20.30 | 20.72 | 20.27 | 20.54 | 2,451,123 | +0.32(+1.60%) |
Mar 14, 2014 | 20.48 | 20.64 | 20.18 | 20.21 | 5,363,083 | -0.33(-1.61%) |
Mar 13, 2014 | 20.71 | 20.98 | 20.39 | 20.54 | 5,585,096 | -0.11(-0.53%) |
Mar 12, 2014 | 20.60 | 20.82 | 20.58 | 20.65 | 3,635,318 | -0.05(-0.23%) |
Mar 11, 2014 | 20.89 | 21.08 | 20.66 | 20.70 | 3,896,463 | -0.18(-0.85%) |
Mar 10, 2014 | 20.77 | 20.90 | 20.63 | 20.88 | 4,039,684 | +0.10(+0.49%) |
Mar 07, 2014 | 20.73 | 21.19 | 20.53 | 20.78 | 11,906,353 | -0.39(-1.84%) |
Mar 06, 2014 | 21.46 | 21.48 | 21.08 | 21.17 | 7,399,156 | -0.12(-0.55%) |
Mar 05, 2014 | 21.63 | 21.69 | 21.17 | 21.28 | 7,699,703 | -0.30(-1.39%) |
Mar 04, 2014 | 22.05 | 22.05 | 21.40 | 21.58 | 6,360,418 | -0.25(-1.16%) |
Mar 03, 2014 | 21.41 | 21.95 | 21.34 | 21.84 | 3,095,665 | +0.21(+0.95%) |
Feb 28, 2014 | 21.69 | 21.77 | 21.36 | 21.63 | 4,804,220 | -0.03(-0.16%) |
Feb 27, 2014 | 21.67 | 21.82 | 21.44 | 21.66 | 2,830,048 | -0.01(-0.06%) |
Feb 26, 2014 | 22.06 | 22.16 | 21.64 | 21.68 | 3,250,134 | -0.33(-1.49%) |
Feb 25, 2014 | 21.53 | 22.01 | 21.53 | 22.01 | 6,822,862 | +0.44(+2.03%) |
Feb 24, 2014 | 21.61 | 21.71 | 21.44 | 21.57 | 4,258,313 | +0.32(+1.51%) |
Feb 21, 2014 | 21.67 | 21.76 | 21.25 | 21.25 | 5,297,662 | -0.31(-1.43%) |
Feb 20, 2014 | 21.59 | 21.65 | 21.48 | 21.56 | 3,257,106 | +0.08(+0.38%) |
Feb 19, 2014 | 21.15 | 21.62 | 21.12 | 21.47 | 4,889,442 | +0.30(+1.42%) |
Feb 18, 2014 | 21.25 | 21.32 | 21.02 | 21.17 | 2,446,202 | -0.07(-0.32%) |
Feb 14, 2014 | 20.98 | 21.24 | 21.24 | 21.24 | 2,859,828 | +0.23(+1.11%) |
Feb 13, 2014 | 20.71 | 21.13 | 20.69 | 21.01 | 3,071,180 | +0.16(+0.79%) |
Feb 12, 2014 | 21.02 | 21.02 | 20.56 | 20.84 | 5,248,568 | -0.18(-0.85%) |
Feb 11, 2014 | 20.37 | 21.13 | 20.35 | 21.02 | 5,810,408 | +0.70(+3.47%) |
Feb 10, 2014 | 20.26 | 20.33 | 20.10 | 20.32 | 2,601,433 | +0.04(+0.20%) |
Feb 07, 2014 | 20.25 | 20.64 | 20.15 | 20.28 | 4,181,596 | +0.21(+1.02%) |
Feb 06, 2014 | 20.09 | 20.34 | 20.00 | 20.07 | 3,116,115 | +0.08(+0.38%) |
Feb 05, 2014 | 20.06 | 20.15 | 19.89 | 20.00 | 3,455,183 | -0.25(-1.25%) |
Feb 04, 2014 | 20.15 | 20.56 | 19.88 | 20.25 | 5,586,144 | +0.21(+1.02%) |
Feb 03, 2014 | 20.75 | 20.79 | 19.89 | 20.04 | 6,256,074 | -0.74(-3.55%) |
Jan 31, 2014 | 20.32 | 20.87 | 20.19 | 20.78 | 6,529,885 | +0.19(+0.93%) |
Jan 30, 2014 | 20.04 | 20.66 | 19.84 | 20.59 | 4,709,056 | +0.68(+3.40%) |
Jan 29, 2014 | 19.89 | 20.12 | 19.80 | 19.91 | 4,115,976 | -0.12(-0.61%) |
Jan 28, 2014 | 20.01 | 20.12 | 19.83 | 20.04 | 3,953,939 | +0.03(+0.14%) |
Jan 27, 2014 | 19.27 | 20.16 | 19.27 | 20.01 | 6,851,011 | +0.81(+4.24%) |
Jan 24, 2014 | 19.74 | 19.78 | 19.09 | 19.20 | 4,231,693 | -0.63(-3.17%) |
Jan 23, 2014 | 19.93 | 20.03 | 19.68 | 19.83 | 4,169,341 | -0.23(-1.16%) |
Jan 22, 2014 | 19.71 | 20.06 | 19.59 | 20.06 | 2,884,057 | +0.38(+1.95%) |
Jan 21, 2014 | 20.07 | 20.07 | 19.55 | 19.68 | 2,698,104 | -0.17(-0.86%) |
Jan 17, 2014 | 19.70 | 19.85 | 19.85 | 19.85 | 4,371,729 | +0.15(+0.76%) |
Jan 16, 2014 | 20.00 | 20.04 | 19.50 | 19.70 | 5,294,658 | -0.35(-1.74%) |
Jan 15, 2014 | 20.24 | 20.33 | 19.96 | 20.04 | 3,042,281 | -0.20(-0.98%) |
Jan 14, 2014 | 20.17 | 20.34 | 20.03 | 20.24 | 3,350,984 | +0.14(+0.68%) |
Jan 13, 2014 | 20.61 | 20.63 | 20.08 | 20.11 | 4,561,699 | -0.61(-2.94%) |
Jan 10, 2014 | 20.70 | 20.83 | 20.46 | 20.71 | 3,484,396 | +0.18(+0.90%) |
Jan 09, 2014 | 20.67 | 20.85 | 20.37 | 20.53 | 7,391,715 | +0.20(+0.98%) |
Jan 08, 2014 | 19.47 | 20.43 | 19.17 | 20.33 | 11,434,226 | +0.87(+4.46%) |
Jan 07, 2014 | 19.47 | 19.72 | 19.46 | 19.46 | 4,981,181 | -0.01(-0.03%) |
Jan 06, 2014 | 20.03 | 20.11 | 19.44 | 19.47 | 5,866,906 | -0.55(-2.73%) |
Jan 03, 2014 | 20.17 | 20.27 | 19.90 | 20.02 | 2,418,553 | -0.07(-0.34%) |