Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.87 | 20.30 | 19.75 | 19.77 | 88,727 | -0.03(-0.15%) |
Mar 28, 2014 | 19.84 | 20.31 | 19.78 | 19.80 | 39,968 | -0.10(-0.50%) |
Mar 27, 2014 | 19.63 | 19.96 | 19.46 | 19.90 | 17,059 | +0.35(+1.79%) |
Mar 26, 2014 | 20.07 | 20.07 | 19.46 | 19.55 | 33,117 | -0.33(-1.66%) |
Mar 25, 2014 | 20.12 | 20.38 | 19.88 | 19.88 | 22,828 | -0.21(-1.05%) |
Mar 24, 2014 | 20.38 | 20.57 | 20.00 | 20.09 | 27,977 | -0.49(-2.38%) |
Mar 21, 2014 | 21.00 | 21.05 | 20.53 | 20.58 | 69,335 | -0.33(-1.58%) |
Mar 20, 2014 | 21.01 | 21.25 | 20.86 | 20.91 | 26,306 | -0.16(-0.76%) |
Mar 19, 2014 | 21.17 | 21.52 | 21.03 | 21.07 | 8,295 | -0.19(-0.89%) |
Mar 18, 2014 | 21.33 | 21.41 | 21.09 | 21.26 | 22,066 | +0.00(+0.00%) |
Mar 17, 2014 | 21.50 | 21.50 | 21.26 | 21.26 | 26,513 | -0.08(-0.37%) |
Mar 14, 2014 | 21.24 | 21.47 | 21.10 | 21.34 | 22,457 | +0.06(+0.28%) |
Mar 13, 2014 | 21.35 | 21.46 | 21.14 | 21.28 | 39,383 | -0.13(-0.61%) |
Mar 12, 2014 | 21.30 | 21.49 | 21.20 | 21.41 | 59,329 | -0.04(-0.19%) |
Mar 11, 2014 | 21.20 | 21.55 | 20.96 | 21.45 | 39,623 | -0.23(-1.06%) |
Mar 10, 2014 | 21.39 | 21.68 | 21.33 | 21.68 | 14,964 | +0.12(+0.56%) |
Mar 07, 2014 | 21.56 | 21.77 | 21.40 | 21.56 | 13,033 | +0.12(+0.56%) |
Mar 06, 2014 | 22.47 | 22.47 | 21.22 | 21.44 | 27,593 | -0.86(-3.86%) |
Mar 05, 2014 | 22.10 | 22.50 | 21.98 | 22.30 | 36,280 | +0.25(+1.13%) |
Mar 04, 2014 | 21.06 | 22.50 | 21.06 | 22.05 | 107,342 | +1.15(+5.50%) |
Mar 03, 2014 | 20.70 | 21.13 | 20.51 | 20.90 | 19,939 | -0.05(-0.24%) |
Feb 28, 2014 | 20.97 | 21.23 | 20.80 | 20.95 | 29,864 | -0.04(-0.19%) |
Feb 27, 2014 | 20.71 | 21.03 | 20.50 | 20.99 | 44,400 | +0.14(+0.67%) |
Feb 26, 2014 | 20.70 | 21.05 | 20.70 | 20.85 | 64,962 | +0.14(+0.68%) |
Feb 25, 2014 | 20.89 | 20.94 | 20.55 | 20.71 | 85,665 | -0.25(-1.19%) |
Feb 24, 2014 | 21.09 | 21.24 | 20.84 | 20.96 | 23,786 | -0.06(-0.29%) |
Feb 21, 2014 | 21.41 | 21.41 | 21.00 | 21.02 | 36,394 | -0.29(-1.36%) |
Feb 20, 2014 | 20.78 | 21.40 | 20.62 | 21.31 | 34,038 | +0.52(+2.50%) |
Feb 19, 2014 | 20.79 | 21.00 | 20.58 | 20.79 | 40,574 | -0.08(-0.38%) |
Feb 18, 2014 | 20.93 | 20.98 | 20.63 | 20.87 | 24,443 | +0.05(+0.24%) |
Feb 14, 2014 | 20.94 | 20.82 | 20.82 | 20.82 | 36,000 | -0.06(-0.29%) |
Feb 13, 2014 | 19.46 | 21.00 | 19.43 | 20.88 | 46,021 | +1.25(+6.37%) |
Feb 12, 2014 | 19.58 | 19.68 | 19.26 | 19.63 | 48,361 | +0.09(+0.46%) |
Feb 11, 2014 | 19.24 | 19.96 | 19.24 | 19.54 | 34,800 | +0.21(+1.09%) |
Feb 10, 2014 | 19.24 | 19.33 | 19.04 | 19.33 | 27,025 | +0.07(+0.36%) |
Feb 07, 2014 | 18.70 | 19.26 | 18.57 | 19.26 | 28,456 | +0.56(+2.99%) |
Feb 06, 2014 | 18.50 | 18.85 | 18.50 | 18.70 | 23,588 | +0.09(+0.48%) |
Feb 05, 2014 | 18.51 | 18.66 | 18.40 | 18.61 | 35,245 | -0.08(-0.43%) |
Feb 04, 2014 | 18.32 | 18.80 | 18.17 | 18.69 | 61,459 | +0.40(+2.19%) |
Feb 03, 2014 | 18.99 | 19.07 | 17.95 | 18.29 | 66,682 | -0.82(-4.29%) |
Jan 31, 2014 | 19.21 | 19.26 | 19.00 | 19.11 | 78,068 | -0.48(-2.45%) |
Jan 30, 2014 | 19.64 | 19.68 | 19.40 | 19.59 | 30,235 | +0.04(+0.20%) |
Jan 29, 2014 | 19.85 | 20.00 | 19.28 | 19.55 | 57,452 | -0.43(-2.15%) |
Jan 28, 2014 | 19.80 | 20.00 | 19.74 | 19.98 | 77,218 | +0.12(+0.60%) |
Jan 27, 2014 | 20.64 | 20.64 | 19.84 | 19.86 | 110,084 | -0.67(-3.26%) |
Jan 24, 2014 | 20.32 | 20.59 | 20.13 | 20.53 | 68,074 | +0.06(+0.29%) |
Jan 23, 2014 | 20.25 | 20.53 | 20.19 | 20.47 | 52,188 | +0.19(+0.94%) |
Jan 22, 2014 | 20.05 | 20.43 | 20.05 | 20.28 | 55,885 | +0.17(+0.85%) |
Jan 21, 2014 | 19.34 | 20.25 | 19.15 | 20.11 | 54,807 | +0.76(+3.93%) |
Jan 17, 2014 | 19.02 | 19.35 | 19.35 | 19.35 | 56,700 | +0.37(+1.95%) |
Jan 16, 2014 | 18.87 | 19.00 | 18.85 | 18.98 | 47,483 | -0.04(-0.21%) |
Jan 15, 2014 | 19.00 | 19.12 | 18.99 | 19.02 | 22,884 | +0.02(+0.11%) |
Jan 14, 2014 | 18.71 | 19.07 | 18.71 | 19.00 | 23,611 | +0.13(+0.69%) |
Jan 13, 2014 | 19.24 | 19.24 | 18.67 | 18.87 | 99,217 | -0.56(-2.88%) |
Jan 10, 2014 | 19.34 | 19.45 | 19.21 | 19.43 | 13,582 | +0.06(+0.31%) |
Jan 09, 2014 | 19.80 | 19.86 | 19.23 | 19.37 | 74,230 | -0.42(-2.12%) |
Jan 08, 2014 | 19.00 | 19.90 | 18.75 | 19.79 | 183,382 | -0.28(-1.40%) |
Jan 07, 2014 | 19.65 | 20.08 | 19.65 | 20.07 | 37,097 | +0.42(+2.14%) |
Jan 06, 2014 | 19.94 | 19.97 | 19.41 | 19.65 | 24,216 | -0.18(-0.91%) |
Jan 03, 2014 | 19.93 | 20.12 | 19.78 | 19.83 | 10,057 | +0.02(+0.10%) |