Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.68 | 20.84 | 20.56 | 20.65 | 2,969,186 | +0.06(+0.28%) |
Mar 28, 2014 | 20.06 | 20.68 | 19.98 | 20.60 | 3,889,857 | +1.00(+5.11%) |
Mar 27, 2014 | 19.28 | 19.68 | 19.28 | 19.60 | 2,462,656 | +0.34(+1.77%) |
Mar 26, 2014 | 19.93 | 20.05 | 19.23 | 19.26 | 2,758,587 | -0.61(-3.07%) |
Mar 25, 2014 | 19.70 | 20.13 | 19.70 | 19.87 | 2,730,941 | +0.42(+2.15%) |
Mar 24, 2014 | 19.53 | 19.68 | 19.33 | 19.45 | 1,597,487 | +0.00(+0.00%) |
Mar 21, 2014 | 19.47 | 19.74 | 19.37 | 19.45 | 3,020,565 | +0.21(+1.07%) |
Mar 20, 2014 | 18.99 | 19.36 | 18.99 | 19.24 | 1,978,552 | +0.01(+0.07%) |
Mar 19, 2014 | 19.58 | 19.59 | 19.06 | 19.23 | 3,789,394 | -0.53(-2.69%) |
Mar 18, 2014 | 19.59 | 19.86 | 19.48 | 19.76 | 1,689,768 | +0.13(+0.65%) |
Mar 17, 2014 | 19.78 | 19.92 | 19.51 | 19.63 | 1,824,091 | -0.13(-0.68%) |
Mar 14, 2014 | 19.68 | 19.82 | 19.56 | 19.77 | 2,463,338 | +0.16(+0.80%) |
Mar 13, 2014 | 19.82 | 19.90 | 19.31 | 19.61 | 3,809,059 | -0.05(-0.25%) |
Mar 12, 2014 | 19.46 | 19.82 | 19.43 | 19.66 | 3,275,097 | +0.19(+0.98%) |
Mar 11, 2014 | 19.94 | 20.13 | 19.34 | 19.47 | 4,588,717 | -0.38(-1.93%) |
Mar 10, 2014 | 20.19 | 20.21 | 19.60 | 19.85 | 4,503,629 | -0.72(-3.52%) |
Mar 07, 2014 | 21.64 | 21.67 | 20.40 | 20.58 | 6,037,617 | -1.43(-6.48%) |
Mar 06, 2014 | 21.84 | 22.21 | 21.84 | 22.00 | 1,561,453 | +0.24(+1.11%) |
Mar 05, 2014 | 21.47 | 21.85 | 21.32 | 21.76 | 2,242,908 | +0.26(+1.22%) |
Mar 04, 2014 | 21.79 | 21.82 | 21.43 | 21.50 | 3,306,687 | -0.04(-0.16%) |
Mar 03, 2014 | 21.45 | 21.64 | 21.39 | 21.53 | 1,544,870 | -0.11(-0.52%) |
Feb 28, 2014 | 21.77 | 21.85 | 21.57 | 21.65 | 1,637,099 | -0.13(-0.62%) |
Feb 27, 2014 | 21.78 | 21.93 | 21.61 | 21.78 | 2,140,055 | +0.09(+0.43%) |
Feb 26, 2014 | 21.68 | 21.92 | 21.61 | 21.69 | 3,556,826 | +0.04(+0.20%) |
Feb 25, 2014 | 22.00 | 22.09 | 21.57 | 21.65 | 3,189,959 | -0.45(-2.02%) |
Feb 24, 2014 | 22.38 | 22.49 | 22.03 | 22.09 | 2,309,883 | -0.40(-1.77%) |
Feb 21, 2014 | 22.61 | 22.65 | 22.37 | 22.49 | 1,721,250 | -0.01(-0.06%) |
Feb 20, 2014 | 22.39 | 22.54 | 22.19 | 22.51 | 1,815,840 | +0.11(+0.51%) |
Feb 19, 2014 | 22.75 | 22.81 | 22.37 | 22.39 | 2,935,185 | -0.48(-2.08%) |
Feb 18, 2014 | 22.95 | 23.17 | 22.76 | 22.87 | 2,722,616 | -0.06(-0.28%) |
Feb 14, 2014 | 22.53 | 22.93 | 22.93 | 22.93 | 4,843,671 | +0.48(+2.15%) |
Feb 13, 2014 | 21.97 | 22.47 | 21.95 | 22.45 | 3,304,908 | +0.29(+1.31%) |
Feb 12, 2014 | 22.62 | 22.95 | 22.02 | 22.16 | 4,468,153 | -0.33(-1.48%) |
Feb 11, 2014 | 21.50 | 22.58 | 21.13 | 22.49 | 5,854,603 | +0.95(+4.40%) |
Feb 10, 2014 | 21.18 | 21.75 | 21.11 | 21.54 | 5,163,874 | +0.40(+1.87%) |
Feb 07, 2014 | 20.29 | 21.18 | 20.21 | 21.15 | 3,834,765 | +1.05(+5.20%) |
Feb 06, 2014 | 20.00 | 20.25 | 19.83 | 20.10 | 2,468,264 | +0.13(+0.67%) |
Feb 05, 2014 | 19.68 | 20.19 | 19.66 | 19.97 | 2,706,092 | +0.26(+1.33%) |
Feb 04, 2014 | 19.53 | 19.79 | 19.45 | 19.71 | 3,203,282 | +0.21(+1.09%) |
Feb 03, 2014 | 19.88 | 19.90 | 19.42 | 19.49 | 5,299,611 | -0.28(-1.43%) |
Jan 31, 2014 | 19.52 | 19.90 | 19.41 | 19.78 | 2,681,112 | +0.04(+0.21%) |
Jan 30, 2014 | 19.79 | 19.89 | 19.56 | 19.73 | 2,159,404 | +0.04(+0.22%) |
Jan 29, 2014 | 19.56 | 19.89 | 19.51 | 19.69 | 1,797,395 | -0.02(-0.11%) |
Jan 28, 2014 | 19.71 | 19.77 | 19.54 | 19.71 | 2,480,222 | +0.08(+0.43%) |
Jan 27, 2014 | 19.85 | 19.96 | 19.53 | 19.63 | 5,301,739 | -0.11(-0.54%) |
Jan 24, 2014 | 20.20 | 20.33 | 19.58 | 19.73 | 5,662,465 | -0.67(-3.29%) |
Jan 23, 2014 | 20.33 | 20.61 | 20.29 | 20.41 | 3,172,676 | -0.05(-0.24%) |
Jan 22, 2014 | 20.38 | 20.49 | 20.22 | 20.45 | 2,736,658 | +0.04(+0.21%) |
Jan 21, 2014 | 20.77 | 20.78 | 20.33 | 20.41 | 3,093,848 | -0.33(-1.57%) |
Jan 17, 2014 | 20.43 | 20.74 | 20.74 | 20.74 | 3,281,939 | +0.37(+1.80%) |
Jan 16, 2014 | 20.31 | 20.45 | 20.24 | 20.37 | 2,747,346 | +0.13(+0.63%) |
Jan 15, 2014 | 20.06 | 20.36 | 20.06 | 20.24 | 3,311,548 | +0.18(+0.92%) |
Jan 14, 2014 | 19.91 | 20.31 | 19.90 | 20.06 | 3,139,232 | +0.40(+2.01%) |
Jan 13, 2014 | 19.48 | 19.73 | 19.40 | 19.66 | 3,618,469 | +0.13(+0.69%) |
Jan 10, 2014 | 19.33 | 19.61 | 19.33 | 19.53 | 2,055,993 | +0.25(+1.32%) |
Jan 09, 2014 | 19.55 | 19.60 | 19.23 | 19.27 | 2,362,068 | -0.37(-1.87%) |
Jan 08, 2014 | 19.59 | 19.77 | 19.41 | 19.64 | 3,872,610 | -0.04(-0.18%) |
Jan 07, 2014 | 19.87 | 19.95 | 19.66 | 19.68 | 2,775,073 | -0.23(-1.17%) |
Jan 06, 2014 | 20.19 | 20.21 | 19.76 | 19.91 | 3,443,092 | -0.28(-1.37%) |
Jan 03, 2014 | 20.62 | 20.66 | 20.17 | 20.19 | 3,129,204 | -0.48(-2.33%) |