Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.13 | 21.31 | 20.99 | 21.21 | 318,737 | +0.29(+1.36%) |
Mar 28, 2014 | 21.19 | 21.38 | 20.90 | 20.93 | 110,326 | -0.26(-1.23%) |
Mar 27, 2014 | 21.04 | 21.28 | 20.84 | 21.19 | 313,442 | +0.16(+0.78%) |
Mar 26, 2014 | 21.73 | 21.73 | 21.02 | 21.02 | 141,055 | -0.51(-2.35%) |
Mar 25, 2014 | 21.76 | 21.86 | 21.30 | 21.53 | 314,259 | -0.15(-0.68%) |
Mar 24, 2014 | 22.34 | 22.69 | 21.57 | 21.68 | 252,093 | -0.56(-2.53%) |
Mar 21, 2014 | 22.10 | 22.62 | 21.94 | 22.24 | 275,682 | +0.29(+1.30%) |
Mar 20, 2014 | 21.96 | 22.15 | 21.81 | 21.95 | 106,569 | -0.01(-0.04%) |
Mar 19, 2014 | 22.52 | 22.53 | 21.50 | 21.96 | 371,863 | -0.62(-2.74%) |
Mar 18, 2014 | 22.13 | 22.65 | 22.01 | 22.58 | 193,689 | +0.50(+2.25%) |
Mar 17, 2014 | 22.06 | 22.31 | 21.92 | 22.08 | 214,153 | +0.10(+0.44%) |
Mar 14, 2014 | 22.15 | 22.46 | 21.96 | 21.99 | 236,198 | -0.24(-1.06%) |
Mar 13, 2014 | 22.77 | 22.78 | 22.21 | 22.22 | 163,291 | -0.52(-2.29%) |
Mar 12, 2014 | 22.73 | 22.79 | 22.37 | 22.74 | 88,437 | -0.07(-0.32%) |
Mar 11, 2014 | 23.22 | 23.39 | 22.78 | 22.82 | 275,198 | -0.38(-1.65%) |
Mar 10, 2014 | 22.94 | 23.30 | 22.94 | 23.20 | 430,290 | +0.20(+0.89%) |
Mar 07, 2014 | 23.01 | 23.02 | 22.74 | 23.00 | 138,641 | +0.12(+0.53%) |
Mar 06, 2014 | 22.95 | 23.03 | 22.80 | 22.87 | 121,852 | +0.01(+0.04%) |
Mar 05, 2014 | 22.83 | 23.01 | 22.53 | 22.87 | 196,310 | -0.02(-0.07%) |
Mar 04, 2014 | 22.55 | 23.20 | 22.39 | 22.88 | 445,505 | +0.55(+2.47%) |
Mar 03, 2014 | 22.40 | 22.63 | 22.11 | 22.33 | 171,480 | -0.36(-1.57%) |
Feb 28, 2014 | 22.34 | 22.96 | 22.16 | 22.69 | 353,162 | +0.23(+1.01%) |
Feb 27, 2014 | 22.14 | 22.68 | 22.10 | 22.46 | 252,705 | +0.16(+0.73%) |
Feb 26, 2014 | 22.05 | 22.52 | 21.94 | 22.30 | 238,057 | +0.15(+0.70%) |
Feb 25, 2014 | 22.16 | 22.31 | 22.06 | 22.14 | 191,017 | +0.02(+0.07%) |
Feb 24, 2014 | 21.69 | 22.19 | 21.57 | 22.13 | 153,199 | +0.56(+2.59%) |
Feb 21, 2014 | 21.73 | 21.73 | 21.48 | 21.57 | 190,856 | -0.09(-0.41%) |
Feb 20, 2014 | 21.56 | 21.84 | 21.55 | 21.66 | 122,304 | +0.11(+0.49%) |
Feb 19, 2014 | 21.81 | 22.07 | 21.53 | 21.55 | 153,762 | -0.36(-1.66%) |
Feb 18, 2014 | 21.80 | 21.95 | 21.61 | 21.92 | 451,634 | +0.17(+0.78%) |
Feb 14, 2014 | 21.73 | 21.75 | 21.75 | 21.75 | 256,458 | -0.01(-0.04%) |
Feb 13, 2014 | 21.37 | 21.96 | 21.34 | 21.76 | 225,931 | +0.23(+1.09%) |
Feb 12, 2014 | 21.76 | 21.87 | 21.46 | 21.52 | 292,199 | -0.18(-0.82%) |
Feb 11, 2014 | 21.47 | 21.86 | 21.33 | 21.70 | 139,935 | +0.18(+0.83%) |
Feb 10, 2014 | 21.73 | 21.87 | 21.43 | 21.52 | 274,812 | -0.26(-1.19%) |
Feb 07, 2014 | 21.99 | 22.67 | 21.68 | 21.78 | 228,828 | -0.12(-0.55%) |
Feb 06, 2014 | 21.80 | 22.13 | 21.59 | 21.90 | 493,496 | +0.09(+0.41%) |
Feb 05, 2014 | 22.21 | 22.36 | 21.12 | 21.81 | 946,524 | -1.57(-6.72%) |
Feb 04, 2014 | 23.42 | 24.31 | 22.24 | 23.38 | 284,799 | +0.03(+0.14%) |
Feb 03, 2014 | 24.29 | 24.40 | 22.87 | 23.35 | 359,782 | -0.92(-3.81%) |
Jan 31, 2014 | 24.19 | 24.43 | 24.09 | 24.28 | 257,627 | -0.31(-1.25%) |
Jan 30, 2014 | 24.63 | 24.75 | 24.38 | 24.58 | 191,142 | +0.15(+0.63%) |
Jan 29, 2014 | 24.26 | 24.66 | 24.11 | 24.43 | 206,566 | +0.04(+0.17%) |
Jan 28, 2014 | 24.44 | 24.70 | 24.32 | 24.39 | 219,816 | +0.04(+0.17%) |
Jan 27, 2014 | 24.81 | 25.13 | 24.35 | 24.35 | 208,684 | -0.46(-1.86%) |
Jan 24, 2014 | 25.57 | 25.85 | 24.60 | 24.81 | 604,289 | -0.92(-3.59%) |
Jan 23, 2014 | 25.81 | 25.95 | 25.52 | 25.73 | 554,970 | -0.19(-0.75%) |
Jan 22, 2014 | 25.58 | 26.02 | 25.58 | 25.93 | 471,994 | +0.44(+1.72%) |
Jan 21, 2014 | 25.41 | 25.56 | 25.33 | 25.49 | 213,524 | +0.32(+1.26%) |
Jan 17, 2014 | 25.01 | 25.18 | 25.18 | 25.18 | 424,921 | +0.09(+0.36%) |
Jan 16, 2014 | 24.77 | 25.22 | 24.75 | 25.09 | 725,760 | +0.32(+1.31%) |
Jan 15, 2014 | 24.02 | 24.79 | 24.02 | 24.76 | 336,739 | +0.75(+3.10%) |
Jan 14, 2014 | 23.84 | 24.22 | 23.67 | 24.02 | 234,853 | +0.18(+0.75%) |
Jan 13, 2014 | 24.17 | 24.34 | 23.77 | 23.84 | 229,446 | -0.41(-1.70%) |
Jan 10, 2014 | 23.81 | 24.31 | 23.70 | 24.25 | 186,168 | +0.51(+2.15%) |
Jan 09, 2014 | 23.62 | 23.88 | 23.42 | 23.74 | 206,182 | +0.22(+0.93%) |
Jan 08, 2014 | 23.42 | 23.90 | 23.26 | 23.52 | 522,740 | +0.03(+0.14%) |
Jan 07, 2014 | 23.28 | 23.59 | 23.25 | 23.49 | 332,844 | +0.36(+1.54%) |
Jan 06, 2014 | 23.68 | 23.73 | 23.09 | 23.13 | 158,339 | -0.51(-2.16%) |
Jan 03, 2014 | 23.66 | 23.88 | 23.51 | 23.64 | 90,993 | +0.00(+0.00%) |