Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.98 | 20.28 | 19.90 | 20.25 | 343,501 | +0.44(+2.21%) |
Mar 28, 2014 | 19.81 | 20.23 | 19.73 | 19.81 | 290,863 | +0.01(+0.04%) |
Mar 27, 2014 | 20.13 | 20.20 | 19.67 | 19.80 | 276,752 | -0.30(-1.51%) |
Mar 26, 2014 | 20.22 | 20.25 | 20.01 | 20.11 | 467,589 | -0.04(-0.21%) |
Mar 25, 2014 | 20.04 | 20.20 | 19.70 | 20.15 | 391,202 | +0.28(+1.39%) |
Mar 24, 2014 | 20.12 | 20.18 | 19.70 | 19.87 | 286,604 | -0.28(-1.40%) |
Mar 21, 2014 | 20.23 | 20.33 | 20.04 | 20.16 | 1,250,833 | +0.06(+0.28%) |
Mar 20, 2014 | 20.11 | 20.24 | 19.95 | 20.10 | 337,806 | -0.04(-0.18%) |
Mar 19, 2014 | 20.23 | 20.33 | 20.04 | 20.13 | 351,701 | -0.12(-0.59%) |
Mar 18, 2014 | 20.11 | 20.33 | 20.01 | 20.25 | 443,604 | +0.04(+0.17%) |
Mar 17, 2014 | 20.29 | 20.33 | 20.01 | 20.22 | 458,360 | +0.03(+0.14%) |
Mar 14, 2014 | 19.99 | 20.23 | 19.81 | 20.19 | 278,646 | +0.18(+0.92%) |
Mar 13, 2014 | 20.54 | 20.57 | 19.85 | 20.01 | 539,814 | -0.31(-1.53%) |
Mar 12, 2014 | 20.05 | 20.49 | 20.04 | 20.32 | 475,624 | +0.08(+0.42%) |
Mar 11, 2014 | 20.48 | 20.48 | 19.63 | 20.23 | 701,108 | -0.23(-1.11%) |
Mar 10, 2014 | 20.49 | 20.55 | 20.16 | 20.46 | 304,432 | -0.06(-0.28%) |
Mar 07, 2014 | 20.33 | 20.57 | 20.20 | 20.52 | 408,681 | +0.24(+1.19%) |
Mar 06, 2014 | 20.33 | 20.42 | 20.06 | 20.28 | 502,967 | +0.01(+0.07%) |
Mar 05, 2014 | 20.20 | 20.33 | 19.97 | 20.26 | 458,305 | +0.07(+0.35%) |
Mar 04, 2014 | 20.15 | 20.29 | 19.46 | 20.19 | 1,858,764 | -0.31(-1.52%) |
Mar 03, 2014 | 20.62 | 20.67 | 20.04 | 20.50 | 372,384 | -0.42(-1.99%) |
Feb 28, 2014 | 21.46 | 21.48 | 20.75 | 20.92 | 214,261 | -0.52(-2.41%) |
Feb 27, 2014 | 21.20 | 21.63 | 21.19 | 21.44 | 369,017 | +0.12(+0.56%) |
Feb 26, 2014 | 20.71 | 21.48 | 20.44 | 21.32 | 324,180 | +0.69(+3.36%) |
Feb 25, 2014 | 21.12 | 21.12 | 20.59 | 20.62 | 191,766 | -0.60(-2.83%) |
Feb 24, 2014 | 21.14 | 21.68 | 20.72 | 21.22 | 451,436 | +0.01(+0.03%) |
Feb 21, 2014 | 21.19 | 21.40 | 20.68 | 21.22 | 369,651 | +0.03(+0.13%) |
Feb 20, 2014 | 21.21 | 21.38 | 20.82 | 21.19 | 330,977 | +0.04(+0.17%) |
Feb 19, 2014 | 21.74 | 21.94 | 21.08 | 21.15 | 366,131 | -0.57(-2.60%) |
Feb 18, 2014 | 21.82 | 22.10 | 21.44 | 21.72 | 289,065 | -0.13(-0.61%) |
Feb 14, 2014 | 21.98 | 21.85 | 21.85 | 21.85 | 237,353 | -0.27(-1.21%) |
Feb 13, 2014 | 21.44 | 22.25 | 21.41 | 22.12 | 207,024 | +0.52(+2.39%) |
Feb 12, 2014 | 21.64 | 21.81 | 21.40 | 21.60 | 143,847 | -0.04(-0.20%) |
Feb 11, 2014 | 21.15 | 21.74 | 21.14 | 21.65 | 259,976 | +0.50(+2.37%) |
Feb 10, 2014 | 21.13 | 21.21 | 20.87 | 21.15 | 244,221 | -0.04(-0.20%) |
Feb 07, 2014 | 20.87 | 21.30 | 20.83 | 21.19 | 190,169 | +0.35(+1.70%) |
Feb 06, 2014 | 20.26 | 20.94 | 20.18 | 20.83 | 320,941 | +0.57(+2.83%) |
Feb 05, 2014 | 20.50 | 20.68 | 20.10 | 20.26 | 225,973 | -0.39(-1.88%) |
Feb 04, 2014 | 20.66 | 20.93 | 20.40 | 20.65 | 163,330 | +0.05(+0.24%) |
Feb 03, 2014 | 21.54 | 21.64 | 20.42 | 20.60 | 374,510 | -0.95(-4.43%) |
Jan 31, 2014 | 21.22 | 21.75 | 21.08 | 21.56 | 177,038 | -0.01(-0.03%) |
Jan 30, 2014 | 21.45 | 21.73 | 21.19 | 21.56 | 167,049 | +0.31(+1.46%) |
Jan 29, 2014 | 21.61 | 21.89 | 21.01 | 21.25 | 368,068 | -0.57(-2.62%) |
Jan 28, 2014 | 21.52 | 21.87 | 21.35 | 21.82 | 338,950 | +0.26(+1.21%) |
Jan 27, 2014 | 21.65 | 21.90 | 20.99 | 21.56 | 599,101 | +0.28(+1.30%) |
Jan 24, 2014 | 21.92 | 22.05 | 21.01 | 21.29 | 1,025,907 | -0.87(-3.92%) |
Jan 23, 2014 | 22.18 | 22.52 | 21.92 | 22.16 | 6,520,065 | -0.04(-0.19%) |
Jan 22, 2014 | 22.16 | 22.35 | 22.06 | 22.20 | 684,238 | +0.04(+0.16%) |
Jan 21, 2014 | 22.28 | 22.28 | 22.00 | 22.16 | 619,965 | +0.00(+0.00%) |
Jan 17, 2014 | 22.29 | 22.16 | 22.16 | 22.16 | 1,187,614 | +0.74(+3.43%) |
Jan 16, 2014 | 21.63 | 21.63 | 21.35 | 21.43 | 149,637 | -0.17(-0.79%) |
Jan 15, 2014 | 21.34 | 21.71 | 21.46 | 21.60 | 238,853 | +0.26(+1.23%) |
Jan 14, 2014 | 21.15 | 21.36 | 21.00 | 21.34 | 170,857 | +0.27(+1.28%) |
Jan 13, 2014 | 21.14 | 21.21 | 20.99 | 21.07 | 209,992 | -0.05(-0.23%) |
Jan 10, 2014 | 21.21 | 21.21 | 20.93 | 21.12 | 234,948 | -0.08(-0.37%) |
Jan 09, 2014 | 21.12 | 21.24 | 20.87 | 21.19 | 199,730 | +0.07(+0.33%) |
Jan 08, 2014 | 20.94 | 21.15 | 20.82 | 21.12 | 247,181 | +0.23(+1.12%) |
Jan 07, 2014 | 20.81 | 20.92 | 20.81 | 20.89 | 163,278 | +0.10(+0.48%) |
Jan 06, 2014 | 20.87 | 20.93 | 20.71 | 20.79 | 174,822 | -0.05(-0.24%) |
Jan 03, 2014 | 20.81 | 20.98 | 20.72 | 20.84 | 97,918 | +0.01(+0.03%) |