Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.99 | 21.14 | 20.91 | 20.99 | 1,403,197 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.20 | 20.76 | 20.83 | 1,485,889 | -0.02(-0.12%) |
Mar 27, 2014 | 20.72 | 21.05 | 20.72 | 20.86 | 1,699,403 | +0.14(+0.68%) |
Mar 26, 2014 | 21.43 | 21.52 | 20.69 | 20.72 | 3,104,133 | -0.66(-3.10%) |
Mar 25, 2014 | 21.55 | 21.69 | 21.33 | 21.38 | 1,389,850 | -0.08(-0.39%) |
Mar 24, 2014 | 21.56 | 21.56 | 21.35 | 21.46 | 2,069,559 | +0.07(+0.31%) |
Mar 21, 2014 | 21.49 | 21.55 | 21.35 | 21.39 | 2,532,931 | +0.05(+0.23%) |
Mar 20, 2014 | 21.46 | 21.54 | 21.16 | 21.35 | 3,892,014 | -0.30(-1.38%) |
Mar 19, 2014 | 22.09 | 22.09 | 21.54 | 21.64 | 3,545,263 | -0.45(-2.03%) |
Mar 18, 2014 | 21.15 | 22.18 | 21.12 | 22.09 | 5,313,926 | +0.96(+4.55%) |
Mar 17, 2014 | 21.29 | 21.46 | 21.03 | 21.13 | 2,093,423 | +0.02(+0.08%) |
Mar 14, 2014 | 21.12 | 21.29 | 20.79 | 21.11 | 3,312,533 | -0.06(-0.27%) |
Mar 13, 2014 | 21.94 | 22.00 | 21.12 | 21.17 | 2,636,082 | -0.67(-3.07%) |
Mar 12, 2014 | 21.53 | 21.88 | 21.45 | 21.84 | 1,963,188 | +0.18(+0.84%) |
Mar 11, 2014 | 21.63 | 21.92 | 21.53 | 21.66 | 2,526,128 | +0.09(+0.42%) |
Mar 10, 2014 | 21.83 | 21.84 | 21.36 | 21.57 | 2,317,135 | -0.27(-1.21%) |
Mar 07, 2014 | 21.93 | 21.99 | 21.64 | 21.83 | 3,127,981 | +0.02(+0.08%) |
Mar 06, 2014 | 21.78 | 21.94 | 21.58 | 21.82 | 3,390,814 | +0.15(+0.69%) |
Mar 05, 2014 | 21.43 | 21.70 | 21.25 | 21.67 | 4,120,269 | +0.22(+1.04%) |
Mar 04, 2014 | 20.49 | 21.47 | 20.49 | 21.44 | 7,362,604 | +1.14(+5.63%) |
Mar 03, 2014 | 20.10 | 20.52 | 20.03 | 20.30 | 4,788,063 | -0.05(-0.24%) |
Feb 28, 2014 | 20.01 | 20.43 | 19.99 | 20.35 | 3,116,111 | +0.36(+1.78%) |
Feb 27, 2014 | 19.62 | 20.14 | 19.17 | 19.99 | 7,120,052 | +0.27(+1.34%) |
Feb 26, 2014 | 19.62 | 19.84 | 19.33 | 19.73 | 3,391,997 | +0.12(+0.63%) |
Feb 25, 2014 | 19.58 | 19.75 | 19.27 | 19.60 | 2,419,124 | -0.02(-0.13%) |
Feb 24, 2014 | 19.12 | 19.71 | 19.12 | 19.63 | 2,701,851 | +0.50(+2.60%) |
Feb 21, 2014 | 19.13 | 19.16 | 18.96 | 19.13 | 2,564,910 | +0.07(+0.35%) |
Feb 20, 2014 | 19.11 | 19.17 | 18.95 | 19.07 | 1,864,399 | -0.09(-0.48%) |
Feb 19, 2014 | 19.36 | 19.50 | 19.13 | 19.16 | 2,159,219 | -0.27(-1.41%) |
Feb 18, 2014 | 19.33 | 19.60 | 19.22 | 19.43 | 1,596,540 | +0.06(+0.30%) |
Feb 14, 2014 | 19.23 | 19.37 | 19.37 | 19.37 | 1,492,383 | +0.06(+0.30%) |
Feb 13, 2014 | 18.65 | 19.40 | 18.51 | 19.31 | 2,664,782 | +0.51(+2.72%) |
Feb 12, 2014 | 19.03 | 19.17 | 18.68 | 18.80 | 1,973,074 | -0.24(-1.26%) |
Feb 11, 2014 | 18.68 | 19.35 | 18.63 | 19.04 | 4,388,281 | +0.37(+1.99%) |
Feb 10, 2014 | 18.28 | 18.99 | 18.19 | 18.67 | 4,231,100 | +0.38(+2.07%) |
Feb 07, 2014 | 18.15 | 18.49 | 17.95 | 18.29 | 2,876,397 | +0.08(+0.45%) |
Feb 06, 2014 | 18.13 | 18.32 | 17.99 | 18.21 | 1,841,706 | +0.16(+0.87%) |
Feb 05, 2014 | 17.44 | 18.12 | 17.30 | 18.05 | 5,269,599 | +0.64(+3.65%) |
Feb 04, 2014 | 17.52 | 17.75 | 16.86 | 17.42 | 5,339,255 | +0.04(+0.24%) |
Feb 03, 2014 | 17.48 | 18.31 | 17.23 | 17.38 | 6,423,216 | -0.07(-0.43%) |
Jan 31, 2014 | 17.03 | 17.61 | 16.92 | 17.45 | 3,422,551 | +0.21(+1.20%) |
Jan 30, 2014 | 17.36 | 17.45 | 17.18 | 17.24 | 1,249,912 | +0.14(+0.82%) |
Jan 29, 2014 | 17.00 | 17.59 | 16.91 | 17.10 | 3,044,131 | -0.06(-0.34%) |
Jan 28, 2014 | 17.33 | 17.57 | 17.14 | 17.16 | 4,888,368 | -0.11(-0.62%) |
Jan 27, 2014 | 17.55 | 17.67 | 17.06 | 17.27 | 3,570,585 | -0.02(-0.10%) |
Jan 24, 2014 | 17.86 | 17.89 | 17.26 | 17.28 | 4,818,193 | -0.69(-3.86%) |
Jan 23, 2014 | 18.11 | 18.22 | 17.87 | 17.98 | 3,529,856 | -0.23(-1.27%) |
Jan 22, 2014 | 18.01 | 18.36 | 17.99 | 18.21 | 3,529,086 | +0.27(+1.52%) |
Jan 21, 2014 | 18.08 | 18.23 | 17.89 | 17.94 | 1,866,052 | -0.07(-0.37%) |
Jan 17, 2014 | 18.42 | 18.00 | 18.00 | 18.00 | 3,095,337 | -0.41(-2.24%) |
Jan 16, 2014 | 18.40 | 18.51 | 18.10 | 18.42 | 4,333,217 | -0.01(-0.04%) |
Jan 15, 2014 | 18.97 | 19.11 | 18.23 | 18.42 | 7,226,541 | -0.54(-2.87%) |
Jan 14, 2014 | 18.90 | 19.06 | 18.89 | 18.97 | 3,402,815 | +0.14(+0.74%) |
Jan 13, 2014 | 19.23 | 19.31 | 18.75 | 18.83 | 1,952,439 | -0.48(-2.48%) |
Jan 10, 2014 | 19.20 | 19.41 | 19.16 | 19.31 | 1,406,000 | +0.11(+0.56%) |
Jan 09, 2014 | 19.02 | 19.32 | 18.97 | 19.20 | 3,068,810 | +0.21(+1.09%) |
Jan 08, 2014 | 19.08 | 19.08 | 18.91 | 18.99 | 1,895,741 | -0.09(-0.48%) |
Jan 07, 2014 | 19.10 | 19.15 | 19.00 | 19.08 | 1,112,259 | +0.04(+0.22%) |
Jan 06, 2014 | 19.26 | 19.38 | 19.03 | 19.04 | 1,492,237 | -0.21(-1.07%) |
Jan 03, 2014 | 19.27 | 19.37 | 19.09 | 19.25 | 885,175 | +0.05(+0.26%) |