Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.54 | 20.63 | 20.24 | 20.44 | 5,097,878 | -0.01(-0.05%) |
Mar 28, 2014 | 20.36 | 20.60 | 20.25 | 20.45 | 6,082,050 | +0.20(+0.99%) |
Mar 27, 2014 | 20.90 | 20.90 | 20.06 | 20.25 | 6,857,691 | -0.34(-1.65%) |
Mar 26, 2014 | 20.65 | 20.85 | 20.50 | 20.59 | 4,607,838 | +0.00(+0.00%) |
Mar 25, 2014 | 20.59 | 20.74 | 20.50 | 20.59 | 2,880,807 | +0.10(+0.48%) |
Mar 24, 2014 | 20.89 | 20.98 | 20.45 | 20.49 | 4,835,371 | -0.29(-1.39%) |
Mar 21, 2014 | 21.11 | 21.23 | 20.68 | 20.78 | 7,984,072 | -0.14(-0.67%) |
Mar 20, 2014 | 21.03 | 21.14 | 20.88 | 20.92 | 3,346,340 | -0.12(-0.57%) |
Mar 19, 2014 | 21.14 | 21.26 | 20.97 | 21.04 | 5,942,704 | -0.06(-0.28%) |
Mar 18, 2014 | 21.20 | 21.35 | 21.05 | 21.10 | 5,363,851 | -0.13(-0.61%) |
Mar 17, 2014 | 21.16 | 21.50 | 20.99 | 21.23 | 7,422,835 | +0.23(+1.10%) |
Mar 14, 2014 | 20.84 | 21.31 | 20.83 | 21.00 | 7,773,024 | +0.15(+0.72%) |
Mar 13, 2014 | 21.50 | 21.50 | 20.53 | 20.85 | 16,098,973 | +0.25(+1.21%) |
Mar 12, 2014 | 19.90 | 20.66 | 19.84 | 20.60 | 7,111,157 | +0.53(+2.64%) |
Mar 11, 2014 | 20.13 | 20.19 | 19.82 | 20.07 | 5,310,882 | -0.22(-1.08%) |
Mar 10, 2014 | 20.09 | 20.38 | 20.01 | 20.29 | 4,683,728 | +0.18(+0.90%) |
Mar 07, 2014 | 20.20 | 20.29 | 20.03 | 20.11 | 5,544,651 | -0.06(-0.30%) |
Mar 06, 2014 | 20.06 | 20.35 | 20.01 | 20.17 | 4,707,603 | +0.13(+0.65%) |
Mar 05, 2014 | 19.79 | 20.05 | 19.65 | 20.04 | 6,588,108 | +0.33(+1.67%) |
Mar 04, 2014 | 19.58 | 19.80 | 19.58 | 19.71 | 6,544,049 | +0.19(+0.97%) |
Mar 03, 2014 | 19.12 | 19.59 | 19.03 | 19.52 | 4,425,367 | +0.17(+0.88%) |
Feb 28, 2014 | 19.61 | 19.64 | 19.23 | 19.35 | 4,936,506 | -0.20(-1.02%) |
Feb 27, 2014 | 19.39 | 19.71 | 19.39 | 19.55 | 2,767,335 | +0.11(+0.57%) |
Feb 26, 2014 | 19.49 | 19.75 | 19.33 | 19.44 | 4,553,691 | -0.02(-0.10%) |
Feb 25, 2014 | 19.78 | 19.79 | 19.37 | 19.46 | 5,294,828 | -0.23(-1.17%) |
Feb 24, 2014 | 19.74 | 19.86 | 19.63 | 19.69 | 6,421,699 | -0.03(-0.15%) |
Feb 21, 2014 | 19.75 | 19.92 | 19.70 | 19.72 | 7,827,548 | +0.09(+0.46%) |
Feb 20, 2014 | 19.66 | 19.84 | 19.59 | 19.63 | 5,094,120 | -0.05(-0.25%) |
Feb 19, 2014 | 19.90 | 20.00 | 19.57 | 19.68 | 7,840,375 | -0.26(-1.30%) |
Feb 18, 2014 | 19.91 | 20.24 | 19.85 | 19.94 | 6,435,446 | +0.14(+0.71%) |
Feb 14, 2014 | 19.42 | 19.80 | 19.80 | 19.80 | 9,006,300 | +0.03(+0.15%) |
Feb 13, 2014 | 19.55 | 19.86 | 19.48 | 19.77 | 7,971,435 | +0.14(+0.71%) |
Feb 12, 2014 | 19.49 | 19.69 | 19.24 | 19.63 | 8,002,885 | +0.26(+1.34%) |
Feb 11, 2014 | 19.16 | 19.55 | 19.00 | 19.37 | 8,944,782 | +0.01(+0.05%) |
Feb 10, 2014 | 19.25 | 19.55 | 18.95 | 19.36 | 16,776,636 | -0.28(-1.43%) |
Feb 07, 2014 | 18.95 | 19.95 | 18.78 | 19.64 | 29,882,320 | +2.47(+14.39%) |
Feb 06, 2014 | 16.99 | 17.20 | 16.95 | 17.17 | 7,014,400 | +0.28(+1.66%) |
Feb 05, 2014 | 16.88 | 16.97 | 16.64 | 16.89 | 5,565,973 | -0.01(-0.06%) |
Feb 04, 2014 | 17.06 | 17.14 | 16.80 | 16.90 | 5,463,699 | -0.16(-0.94%) |
Feb 03, 2014 | 17.35 | 17.35 | 16.91 | 17.06 | 6,990,181 | -0.07(-0.41%) |
Jan 31, 2014 | 16.98 | 17.36 | 16.92 | 17.13 | 8,471,463 | -0.13(-0.75%) |
Jan 30, 2014 | 17.04 | 17.36 | 16.93 | 17.26 | 5,010,832 | +0.35(+2.07%) |
Jan 29, 2014 | 16.78 | 17.05 | 16.68 | 16.91 | 8,282,536 | +0.22(+1.32%) |
Jan 28, 2014 | 16.67 | 16.84 | 16.65 | 16.69 | 7,201,990 | +0.02(+0.12%) |
Jan 27, 2014 | 16.70 | 16.89 | 16.62 | 16.67 | 7,575,883 | +0.00(+0.00%) |
Jan 24, 2014 | 16.64 | 16.84 | 16.55 | 16.67 | 7,993,198 | +0.00(+0.00%) |
Jan 23, 2014 | 16.63 | 16.75 | 16.55 | 16.67 | 7,209,695 | -0.07(-0.42%) |
Jan 22, 2014 | 16.85 | 16.89 | 16.65 | 16.74 | 7,975,543 | -0.05(-0.30%) |
Jan 21, 2014 | 17.02 | 17.09 | 16.69 | 16.79 | 6,330,939 | -0.17(-1.00%) |
Jan 17, 2014 | 17.35 | 16.96 | 16.96 | 16.96 | 15,311,900 | -0.37(-2.14%) |
Jan 16, 2014 | 17.37 | 17.52 | 17.29 | 17.33 | 8,097,779 | -0.06(-0.35%) |
Jan 15, 2014 | 17.49 | 17.49 | 17.22 | 17.39 | 7,357,011 | -0.10(-0.57%) |
Jan 14, 2014 | 17.78 | 17.78 | 17.15 | 17.49 | 10,832,952 | -0.38(-2.13%) |
Jan 13, 2014 | 18.02 | 18.27 | 17.78 | 17.87 | 4,577,394 | -0.31(-1.71%) |
Jan 10, 2014 | 18.38 | 18.39 | 18.03 | 18.18 | 3,943,646 | -0.12(-0.66%) |
Jan 09, 2014 | 18.41 | 18.45 | 18.28 | 18.30 | 4,005,130 | -0.04(-0.22%) |
Jan 08, 2014 | 18.32 | 18.43 | 18.08 | 18.34 | 5,519,533 | +0.02(+0.14%) |
Jan 07, 2014 | 18.20 | 18.37 | 18.01 | 18.32 | 5,110,090 | +0.24(+1.30%) |
Jan 06, 2014 | 18.38 | 18.55 | 18.07 | 18.08 | 5,987,673 | -0.21(-1.15%) |
Jan 03, 2014 | 17.80 | 18.35 | 17.64 | 18.29 | 7,194,703 | +0.22(+1.22%) |