Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.99 | 20.10 | 19.87 | 19.94 | 795,353 | +0.15(+0.77%) |
Mar 28, 2014 | 20.05 | 20.27 | 19.76 | 19.79 | 785,561 | -0.12(-0.60%) |
Mar 27, 2014 | 19.69 | 20.17 | 19.63 | 19.91 | 1,012,313 | +0.15(+0.77%) |
Mar 26, 2014 | 19.94 | 20.37 | 19.75 | 19.76 | 1,941,773 | -0.25(-1.26%) |
Mar 25, 2014 | 19.87 | 20.10 | 19.78 | 20.01 | 986,797 | +0.30(+1.53%) |
Mar 24, 2014 | 19.81 | 19.89 | 19.63 | 19.71 | 1,241,632 | -0.11(-0.58%) |
Mar 21, 2014 | 19.82 | 20.01 | 19.64 | 19.82 | 2,332,057 | -0.01(-0.03%) |
Mar 20, 2014 | 19.78 | 19.88 | 19.65 | 19.83 | 528,457 | +0.01(+0.03%) |
Mar 19, 2014 | 20.01 | 20.22 | 19.78 | 19.82 | 2,594,433 | -0.22(-1.12%) |
Mar 18, 2014 | 20.10 | 20.16 | 19.95 | 20.05 | 1,202,776 | -0.10(-0.52%) |
Mar 17, 2014 | 20.37 | 20.56 | 20.07 | 20.15 | 877,440 | -0.27(-1.31%) |
Mar 14, 2014 | 20.28 | 20.96 | 20.17 | 20.42 | 1,842,002 | +0.20(+0.97%) |
Mar 13, 2014 | 20.39 | 20.50 | 20.13 | 20.22 | 479,978 | -0.27(-1.33%) |
Mar 12, 2014 | 19.86 | 20.56 | 19.81 | 20.50 | 860,186 | +0.14(+0.70%) |
Mar 11, 2014 | 20.38 | 20.89 | 20.29 | 20.35 | 1,369,963 | -0.33(-1.61%) |
Mar 10, 2014 | 21.06 | 21.34 | 20.56 | 20.69 | 1,451,568 | -0.50(-2.35%) |
Mar 07, 2014 | 21.33 | 21.38 | 20.95 | 21.18 | 1,833,731 | +0.11(+0.52%) |
Mar 06, 2014 | 21.06 | 21.20 | 20.74 | 21.08 | 1,204,077 | +0.16(+0.76%) |
Mar 05, 2014 | 20.85 | 21.11 | 20.54 | 20.92 | 1,394,064 | -0.28(-1.32%) |
Mar 04, 2014 | 20.85 | 21.22 | 20.74 | 21.20 | 1,891,414 | +0.44(+2.13%) |
Mar 03, 2014 | 20.83 | 20.97 | 20.51 | 20.75 | 3,052,871 | -0.08(-0.37%) |
Feb 28, 2014 | 20.73 | 20.97 | 20.47 | 20.83 | 27,108,880 | +0.10(+0.50%) |
Feb 27, 2014 | 20.51 | 20.91 | 20.29 | 20.73 | 3,475,526 | +0.24(+1.15%) |
Feb 26, 2014 | 20.56 | 20.80 | 20.08 | 20.49 | 3,920,763 | -0.30(-1.42%) |
Feb 25, 2014 | 20.57 | 20.79 | 20.50 | 20.79 | 2,360,390 | +0.13(+0.61%) |
Feb 24, 2014 | 20.82 | 20.91 | 20.50 | 20.66 | 3,159,007 | -0.25(-1.20%) |
Feb 21, 2014 | 21.15 | 21.43 | 20.72 | 20.91 | 3,166,884 | -0.24(-1.11%) |
Feb 20, 2014 | 20.57 | 21.28 | 20.04 | 21.15 | 2,421,468 | +0.23(+1.10%) |
Feb 19, 2014 | 20.88 | 21.26 | 20.76 | 20.92 | 3,293,358 | -0.11(-0.52%) |
Feb 18, 2014 | 20.97 | 21.05 | 20.68 | 21.03 | 3,093,077 | +0.05(+0.23%) |
Feb 14, 2014 | 21.25 | 20.98 | 20.98 | 20.98 | 2,644,108 | -0.27(-1.26%) |
Feb 13, 2014 | 20.89 | 21.44 | 20.79 | 21.25 | 5,898,527 | +0.55(+2.67%) |
Feb 12, 2014 | 20.59 | 20.70 | 20.44 | 20.69 | 1,291,282 | +0.18(+0.88%) |
Feb 11, 2014 | 20.18 | 20.73 | 20.13 | 20.51 | 2,411,912 | +0.23(+1.13%) |
Feb 10, 2014 | 20.17 | 20.35 | 20.02 | 20.28 | 1,222,827 | +0.21(+1.06%) |
Feb 07, 2014 | 19.89 | 20.29 | 19.61 | 20.07 | 1,535,705 | +0.39(+2.00%) |
Feb 06, 2014 | 18.94 | 19.75 | 18.93 | 19.68 | 2,381,630 | +0.79(+4.20%) |
Feb 05, 2014 | 18.78 | 19.08 | 18.60 | 18.88 | 1,405,664 | +0.02(+0.12%) |
Feb 04, 2014 | 18.53 | 18.93 | 18.46 | 18.86 | 1,134,347 | +0.27(+1.47%) |
Feb 03, 2014 | 18.85 | 19.18 | 18.47 | 18.59 | 2,126,345 | -0.39(-2.07%) |
Jan 31, 2014 | 18.94 | 19.25 | 18.59 | 18.98 | 3,663,991 | +0.05(+0.29%) |
Jan 30, 2014 | 18.97 | 19.20 | 18.83 | 18.93 | 1,381,117 | +0.22(+1.17%) |
Jan 29, 2014 | 18.85 | 19.10 | 18.52 | 18.71 | 1,917,509 | -0.37(-1.92%) |
Jan 28, 2014 | 18.36 | 19.09 | 18.36 | 19.07 | 1,301,938 | +0.27(+1.43%) |
Jan 27, 2014 | 19.04 | 19.43 | 18.69 | 18.81 | 1,235,641 | -0.19(-0.98%) |
Jan 24, 2014 | 19.14 | 19.36 | 18.96 | 18.99 | 1,237,047 | -0.40(-2.06%) |
Jan 23, 2014 | 19.50 | 19.61 | 19.35 | 19.39 | 859,738 | -0.19(-0.98%) |
Jan 22, 2014 | 19.53 | 19.83 | 19.53 | 19.58 | 862,323 | -0.28(-1.43%) |
Jan 21, 2014 | 19.64 | 19.93 | 19.64 | 19.87 | 687,758 | +0.01(+0.03%) |
Jan 17, 2014 | 19.67 | 19.86 | 19.86 | 19.86 | 1,065,102 | -0.11(-0.55%) |
Jan 16, 2014 | 20.15 | 20.49 | 19.85 | 19.97 | 1,479,335 | -0.31(-1.51%) |
Jan 15, 2014 | 20.36 | 20.70 | 20.20 | 20.28 | 3,874,236 | -0.09(-0.43%) |
Jan 14, 2014 | 20.30 | 20.50 | 20.20 | 20.36 | 2,524,863 | -0.01(-0.03%) |
Jan 13, 2014 | 20.63 | 20.81 | 20.36 | 20.37 | 2,753,251 | -0.34(-1.64%) |
Jan 10, 2014 | 20.97 | 20.99 | 20.59 | 20.71 | 2,961,805 | +0.06(+0.29%) |
Jan 09, 2014 | 20.51 | 21.05 | 20.40 | 20.65 | 6,276,157 | -5.99(-22.48%) |
Jan 08, 2014 | 26.48 | 26.85 | 25.98 | 26.64 | 6,270,002 | -0.18(-0.65%) |
Jan 07, 2014 | 26.97 | 27.89 | 26.62 | 26.81 | 3,105,549 | -0.10(-0.39%) |
Jan 06, 2014 | 27.45 | 27.62 | 26.80 | 26.92 | 2,685,065 | -0.57(-2.09%) |
Jan 03, 2014 | 27.51 | 27.73 | 27.31 | 27.49 | 991,676 | -0.09(-0.34%) |