Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.54 | 20.85 | 20.54 | 20.61 | 83,660 | +0.11(+0.54%) |
Mar 28, 2014 | 20.42 | 20.78 | 20.36 | 20.50 | 52,271 | +0.08(+0.39%) |
Mar 27, 2014 | 20.59 | 20.63 | 20.25 | 20.42 | 84,150 | -0.22(-1.08%) |
Mar 26, 2014 | 21.06 | 21.06 | 20.57 | 20.64 | 82,128 | -0.24(-1.14%) |
Mar 25, 2014 | 20.66 | 20.93 | 20.64 | 20.88 | 93,101 | +0.27(+1.31%) |
Mar 24, 2014 | 20.49 | 20.67 | 20.40 | 20.61 | 70,884 | +0.12(+0.58%) |
Mar 21, 2014 | 20.54 | 20.72 | 20.19 | 20.49 | 178,422 | -0.02(-0.12%) |
Mar 20, 2014 | 20.42 | 20.67 | 20.35 | 20.51 | 45,590 | +0.13(+0.62%) |
Mar 19, 2014 | 20.33 | 20.49 | 20.27 | 20.38 | 44,409 | +0.06(+0.27%) |
Mar 18, 2014 | 19.92 | 20.36 | 19.83 | 20.33 | 51,156 | +0.45(+2.28%) |
Mar 17, 2014 | 19.77 | 19.95 | 19.66 | 19.88 | 62,458 | +0.20(+1.01%) |
Mar 14, 2014 | 19.58 | 19.78 | 19.56 | 19.68 | 49,876 | +0.06(+0.28%) |
Mar 13, 2014 | 19.63 | 19.80 | 19.53 | 19.62 | 128,070 | +0.00(+0.00%) |
Mar 12, 2014 | 19.58 | 19.86 | 19.39 | 19.62 | 47,816 | -0.04(-0.20%) |
Mar 11, 2014 | 19.99 | 20.03 | 19.59 | 19.66 | 43,635 | -0.32(-1.62%) |
Mar 10, 2014 | 19.98 | 20.07 | 19.85 | 19.99 | 32,247 | -0.03(-0.16%) |
Mar 07, 2014 | 20.16 | 20.16 | 19.94 | 20.02 | 127,599 | +0.02(+0.12%) |
Mar 06, 2014 | 20.00 | 20.14 | 19.82 | 19.99 | 82,132 | +0.10(+0.52%) |
Mar 05, 2014 | 19.91 | 20.01 | 19.68 | 19.89 | 57,062 | -0.09(-0.48%) |
Mar 04, 2014 | 20.01 | 20.24 | 19.83 | 19.99 | 304,775 | +0.23(+1.16%) |
Mar 03, 2014 | 19.58 | 19.85 | 19.49 | 19.76 | 40,954 | -0.02(-0.08%) |
Feb 28, 2014 | 19.83 | 20.16 | 19.59 | 19.77 | 154,841 | -0.06(-0.28%) |
Feb 27, 2014 | 19.52 | 19.85 | 19.31 | 19.83 | 284,005 | +0.22(+1.13%) |
Feb 26, 2014 | 19.42 | 19.70 | 19.27 | 19.61 | 57,741 | +0.14(+0.73%) |
Feb 25, 2014 | 19.83 | 19.83 | 19.23 | 19.46 | 70,306 | -0.18(-0.93%) |
Feb 24, 2014 | 19.60 | 19.76 | 19.43 | 19.65 | 119,994 | -0.02(-0.08%) |
Feb 21, 2014 | 19.69 | 19.89 | 19.46 | 19.66 | 92,064 | +0.09(+0.49%) |
Feb 20, 2014 | 19.21 | 19.74 | 19.21 | 19.57 | 81,075 | +0.37(+1.94%) |
Feb 19, 2014 | 19.61 | 19.62 | 19.04 | 19.19 | 437,941 | -0.54(-2.73%) |
Feb 18, 2014 | 19.50 | 19.93 | 19.36 | 19.73 | 84,663 | +0.18(+0.93%) |
Feb 14, 2014 | 19.49 | 19.55 | 19.55 | 19.55 | 56,747 | +0.07(+0.37%) |
Feb 13, 2014 | 19.31 | 19.50 | 19.21 | 19.48 | 72,442 | +0.08(+0.41%) |
Feb 12, 2014 | 19.58 | 19.61 | 19.23 | 19.40 | 93,816 | +0.21(+1.07%) |
Feb 11, 2014 | 18.88 | 19.37 | 18.87 | 19.19 | 42,549 | +0.28(+1.51%) |
Feb 10, 2014 | 19.27 | 19.31 | 18.65 | 18.91 | 87,539 | -0.21(-1.08%) |
Feb 07, 2014 | 19.33 | 19.33 | 18.80 | 19.12 | 40,322 | -0.11(-0.58%) |
Feb 06, 2014 | 19.27 | 19.46 | 19.19 | 19.23 | 46,046 | -0.03(-0.16%) |
Feb 05, 2014 | 19.23 | 19.40 | 19.08 | 19.26 | 94,697 | -0.02(-0.12%) |
Feb 04, 2014 | 18.97 | 19.42 | 18.72 | 19.28 | 150,138 | +0.41(+2.18%) |
Feb 03, 2014 | 19.62 | 19.64 | 18.69 | 18.87 | 129,730 | -0.72(-3.68%) |
Jan 31, 2014 | 19.51 | 19.80 | 19.49 | 19.59 | 105,434 | -0.28(-1.39%) |
Jan 30, 2014 | 20.56 | 20.56 | 19.60 | 19.87 | 130,675 | -0.74(-3.57%) |
Jan 29, 2014 | 20.94 | 21.08 | 20.39 | 20.60 | 60,131 | -0.48(-2.29%) |
Jan 28, 2014 | 21.32 | 21.63 | 20.94 | 21.09 | 74,298 | +0.13(+0.60%) |
Jan 27, 2014 | 21.33 | 21.33 | 20.81 | 20.96 | 74,328 | -0.24(-1.12%) |
Jan 24, 2014 | 21.09 | 21.56 | 21.09 | 21.20 | 128,155 | -0.12(-0.56%) |
Jan 23, 2014 | 21.66 | 21.66 | 20.99 | 21.32 | 224,507 | -0.04(-0.19%) |
Jan 22, 2014 | 22.32 | 22.69 | 21.20 | 21.36 | 926,536 | -0.84(-3.78%) |
Jan 21, 2014 | 22.07 | 22.25 | 21.85 | 22.19 | 78,347 | +0.31(+1.41%) |
Jan 17, 2014 | 22.15 | 21.89 | 21.89 | 21.89 | 42,592 | -0.22(-1.00%) |
Jan 16, 2014 | 22.25 | 22.39 | 22.01 | 22.11 | 54,004 | -0.13(-0.57%) |
Jan 15, 2014 | 22.21 | 22.51 | 22.15 | 22.23 | 48,611 | +0.02(+0.11%) |
Jan 14, 2014 | 22.21 | 22.42 | 22.15 | 22.21 | 46,751 | +0.02(+0.07%) |
Jan 13, 2014 | 22.22 | 22.26 | 22.12 | 22.19 | 42,319 | +0.01(+0.04%) |
Jan 10, 2014 | 22.18 | 22.35 | 22.00 | 22.19 | 73,236 | +0.06(+0.29%) |
Jan 09, 2014 | 22.07 | 22.30 | 22.07 | 22.12 | 32,625 | +0.18(+0.83%) |
Jan 08, 2014 | 21.81 | 22.04 | 21.81 | 21.94 | 38,165 | +0.07(+0.33%) |
Jan 07, 2014 | 21.91 | 22.15 | 21.72 | 21.87 | 27,743 | -0.01(-0.04%) |
Jan 06, 2014 | 21.83 | 22.02 | 21.80 | 21.88 | 29,737 | +0.09(+0.40%) |
Jan 03, 2014 | 21.77 | 22.05 | 21.36 | 21.79 | 34,551 | +0.01(+0.04%) |