Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.40 | 20.96 | 20.34 | 20.85 | 1,197,291 | +0.48(+2.37%) |
Mar 28, 2014 | 20.36 | 20.40 | 20.26 | 20.36 | 855,650 | +0.06(+0.30%) |
Mar 27, 2014 | 20.29 | 20.37 | 20.24 | 20.30 | 730,974 | +0.01(+0.03%) |
Mar 26, 2014 | 20.42 | 20.54 | 20.27 | 20.29 | 652,515 | -0.17(-0.83%) |
Mar 25, 2014 | 20.47 | 20.57 | 20.34 | 20.46 | 530,121 | +0.05(+0.27%) |
Mar 24, 2014 | 20.41 | 20.46 | 20.21 | 20.41 | 295,153 | +0.07(+0.37%) |
Mar 21, 2014 | 20.23 | 20.49 | 20.14 | 20.34 | 729,366 | +0.25(+1.25%) |
Mar 20, 2014 | 20.16 | 20.16 | 19.97 | 20.08 | 248,866 | -0.10(-0.51%) |
Mar 19, 2014 | 20.58 | 20.59 | 20.12 | 20.19 | 343,506 | -0.38(-1.85%) |
Mar 18, 2014 | 20.52 | 20.63 | 20.47 | 20.57 | 402,795 | +0.05(+0.23%) |
Mar 17, 2014 | 20.55 | 20.55 | 20.32 | 20.52 | 322,661 | +0.10(+0.50%) |
Mar 14, 2014 | 20.29 | 20.47 | 20.09 | 20.42 | 335,081 | +0.12(+0.60%) |
Mar 13, 2014 | 20.12 | 20.34 | 20.06 | 20.29 | 403,296 | +0.24(+1.19%) |
Mar 12, 2014 | 19.80 | 20.10 | 19.74 | 20.06 | 361,754 | +0.23(+1.17%) |
Mar 11, 2014 | 20.04 | 20.06 | 19.78 | 19.82 | 409,026 | -0.14(-0.72%) |
Mar 10, 2014 | 19.93 | 20.03 | 19.82 | 19.97 | 483,394 | +0.05(+0.27%) |
Mar 07, 2014 | 20.05 | 20.05 | 19.76 | 19.91 | 313,718 | -0.08(-0.41%) |
Mar 06, 2014 | 20.17 | 20.27 | 19.99 | 19.99 | 372,772 | -0.22(-1.08%) |
Mar 05, 2014 | 20.37 | 20.47 | 20.14 | 20.21 | 412,737 | -0.19(-0.93%) |
Mar 04, 2014 | 20.27 | 20.50 | 20.22 | 20.40 | 988,654 | +0.33(+1.66%) |
Mar 03, 2014 | 20.07 | 20.14 | 19.86 | 20.07 | 668,845 | -0.06(-0.30%) |
Feb 28, 2014 | 20.10 | 20.21 | 20.01 | 20.13 | 733,059 | +0.12(+0.58%) |
Feb 27, 2014 | 20.19 | 20.21 | 19.97 | 20.02 | 440,610 | -0.10(-0.51%) |
Feb 26, 2014 | 20.17 | 20.30 | 19.96 | 20.12 | 401,614 | +0.00(+0.00%) |
Feb 25, 2014 | 20.14 | 20.29 | 20.04 | 20.12 | 384,572 | -0.02(-0.10%) |
Feb 24, 2014 | 20.25 | 20.40 | 20.14 | 20.14 | 368,825 | -0.06(-0.30%) |
Feb 21, 2014 | 20.13 | 20.31 | 20.03 | 20.20 | 483,172 | +0.07(+0.34%) |
Feb 20, 2014 | 20.03 | 20.17 | 19.99 | 20.13 | 651,062 | +0.16(+0.78%) |
Feb 19, 2014 | 20.30 | 20.39 | 19.97 | 19.97 | 631,590 | -0.33(-1.62%) |
Feb 18, 2014 | 20.09 | 20.36 | 20.08 | 20.30 | 656,116 | +0.22(+1.11%) |
Feb 14, 2014 | 19.93 | 20.08 | 20.08 | 20.08 | 390,969 | +0.15(+0.74%) |
Feb 13, 2014 | 19.54 | 19.93 | 19.45 | 19.93 | 276,102 | +0.30(+1.54%) |
Feb 12, 2014 | 19.57 | 19.80 | 19.56 | 19.63 | 341,430 | +0.07(+0.38%) |
Feb 11, 2014 | 19.27 | 19.64 | 19.27 | 19.56 | 306,574 | +0.30(+1.54%) |
Feb 10, 2014 | 19.07 | 19.27 | 18.97 | 19.26 | 466,526 | +0.23(+1.20%) |
Feb 07, 2014 | 19.00 | 19.07 | 18.88 | 19.03 | 497,523 | +0.13(+0.68%) |
Feb 06, 2014 | 18.98 | 19.05 | 18.84 | 18.90 | 472,851 | -0.02(-0.11%) |
Feb 05, 2014 | 19.00 | 19.02 | 18.84 | 18.92 | 312,570 | -0.10(-0.53%) |
Feb 04, 2014 | 19.27 | 19.29 | 18.96 | 19.02 | 357,383 | -0.20(-1.05%) |
Feb 03, 2014 | 19.44 | 19.70 | 19.17 | 19.23 | 649,308 | -0.17(-0.90%) |
Jan 31, 2014 | 19.03 | 19.52 | 19.02 | 19.40 | 565,570 | +0.11(+0.59%) |
Jan 30, 2014 | 19.11 | 19.42 | 19.05 | 19.29 | 427,663 | +0.25(+1.31%) |
Jan 29, 2014 | 18.88 | 19.15 | 18.86 | 19.04 | 492,451 | +0.07(+0.35%) |
Jan 28, 2014 | 19.04 | 19.13 | 18.84 | 18.97 | 528,872 | +0.00(+0.00%) |
Jan 27, 2014 | 19.22 | 19.26 | 18.96 | 18.97 | 672,238 | -0.23(-1.19%) |
Jan 24, 2014 | 19.19 | 19.33 | 19.12 | 19.20 | 510,115 | -0.05(-0.24%) |
Jan 23, 2014 | 19.10 | 19.25 | 19.07 | 19.25 | 471,337 | +0.10(+0.53%) |
Jan 22, 2014 | 19.23 | 19.25 | 19.05 | 19.15 | 592,555 | -0.08(-0.42%) |
Jan 21, 2014 | 19.09 | 19.26 | 19.02 | 19.23 | 534,947 | +0.20(+1.03%) |
Jan 17, 2014 | 18.99 | 19.03 | 19.03 | 19.03 | 219,632 | -0.02(-0.11%) |
Jan 16, 2014 | 18.99 | 19.11 | 18.96 | 19.05 | 340,095 | +0.03(+0.18%) |
Jan 15, 2014 | 18.92 | 19.05 | 18.86 | 19.02 | 437,745 | +0.09(+0.50%) |
Jan 14, 2014 | 18.98 | 19.02 | 18.86 | 18.92 | 339,244 | +0.05(+0.25%) |
Jan 13, 2014 | 19.04 | 19.10 | 18.83 | 18.88 | 388,683 | -0.22(-1.13%) |
Jan 10, 2014 | 18.86 | 19.12 | 18.84 | 19.09 | 580,586 | +0.28(+1.50%) |
Jan 09, 2014 | 18.87 | 18.90 | 18.72 | 18.81 | 417,136 | +0.01(+0.07%) |
Jan 08, 2014 | 18.79 | 18.82 | 18.65 | 18.80 | 675,152 | -0.02(-0.11%) |
Jan 07, 2014 | 18.74 | 18.92 | 18.71 | 18.82 | 712,150 | +0.15(+0.83%) |
Jan 06, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 555,198 | -0.15(-0.82%) |
Jan 03, 2014 | 18.78 | 18.92 | 18.71 | 18.82 | 637,732 | +0.07(+0.39%) |