Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.21 | 22.62 | 22.21 | 22.47 | 3,614,394 | +0.42(+1.90%) |
Mar 28, 2014 | 22.27 | 22.59 | 21.95 | 22.05 | 5,084,358 | -0.21(-0.92%) |
Mar 27, 2014 | 22.91 | 23.04 | 21.98 | 22.26 | 5,720,737 | -0.71(-3.10%) |
Mar 26, 2014 | 23.68 | 23.84 | 22.97 | 22.97 | 4,347,943 | -0.48(-2.04%) |
Mar 25, 2014 | 23.75 | 23.95 | 23.03 | 23.45 | 2,780,107 | -0.18(-0.74%) |
Mar 24, 2014 | 24.36 | 24.51 | 23.49 | 23.62 | 6,687,443 | -0.64(-2.65%) |
Mar 21, 2014 | 24.82 | 24.97 | 24.19 | 24.27 | 5,680,136 | -0.27(-1.11%) |
Mar 20, 2014 | 24.01 | 24.73 | 23.98 | 24.54 | 4,956,709 | +0.46(+1.90%) |
Mar 19, 2014 | 23.82 | 24.13 | 23.35 | 24.08 | 4,844,270 | +0.23(+0.98%) |
Mar 18, 2014 | 23.35 | 23.85 | 23.27 | 23.85 | 3,590,624 | +0.65(+2.82%) |
Mar 17, 2014 | 23.18 | 23.36 | 23.07 | 23.19 | 2,384,002 | +0.26(+1.15%) |
Mar 14, 2014 | 22.69 | 23.08 | 22.61 | 22.93 | 2,302,017 | +0.22(+0.99%) |
Mar 13, 2014 | 23.11 | 23.25 | 22.57 | 22.70 | 2,321,633 | -0.30(-1.32%) |
Mar 12, 2014 | 22.61 | 23.05 | 22.36 | 23.01 | 3,198,092 | +0.29(+1.29%) |
Mar 11, 2014 | 22.94 | 23.52 | 22.70 | 22.71 | 4,121,486 | -0.20(-0.89%) |
Mar 10, 2014 | 22.89 | 23.13 | 22.76 | 22.92 | 2,877,638 | -0.02(-0.09%) |
Mar 07, 2014 | 23.00 | 23.16 | 22.71 | 22.94 | 1,959,976 | +0.10(+0.43%) |
Mar 06, 2014 | 22.77 | 23.12 | 22.68 | 22.84 | 2,465,659 | +0.16(+0.69%) |
Mar 05, 2014 | 22.55 | 22.70 | 22.43 | 22.69 | 1,811,488 | +0.08(+0.35%) |
Mar 04, 2014 | 21.80 | 22.70 | 21.73 | 22.61 | 4,586,095 | +1.16(+5.42%) |
Mar 03, 2014 | 21.63 | 21.79 | 21.34 | 21.45 | 2,856,814 | -0.49(-2.23%) |
Feb 28, 2014 | 21.77 | 21.96 | 21.56 | 21.93 | 4,273,958 | +0.17(+0.76%) |
Feb 27, 2014 | 21.74 | 21.90 | 21.49 | 21.77 | 2,636,312 | -0.03(-0.13%) |
Feb 26, 2014 | 22.11 | 22.20 | 21.71 | 21.80 | 2,198,014 | -0.21(-0.98%) |
Feb 25, 2014 | 22.20 | 22.21 | 21.88 | 22.01 | 2,012,140 | -0.16(-0.70%) |
Feb 24, 2014 | 21.71 | 22.42 | 21.71 | 22.17 | 3,799,814 | +0.33(+1.52%) |
Feb 21, 2014 | 22.26 | 22.30 | 21.81 | 21.84 | 3,916,350 | -0.35(-1.58%) |
Feb 20, 2014 | 21.89 | 22.24 | 21.66 | 22.19 | 2,981,274 | +0.22(+1.02%) |
Feb 19, 2014 | 21.92 | 22.44 | 21.78 | 21.96 | 6,880,252 | -0.03(-0.13%) |
Feb 18, 2014 | 21.26 | 22.01 | 21.25 | 21.99 | 5,317,060 | +0.70(+3.30%) |
Feb 14, 2014 | 21.30 | 21.29 | 21.29 | 21.29 | 5,017,462 | +0.02(+0.09%) |
Feb 13, 2014 | 20.63 | 21.30 | 20.54 | 21.27 | 4,508,988 | +0.48(+2.30%) |
Feb 12, 2014 | 20.57 | 20.85 | 20.40 | 20.79 | 2,625,739 | +0.25(+1.24%) |
Feb 11, 2014 | 20.15 | 20.59 | 20.15 | 20.54 | 4,484,490 | +0.40(+1.99%) |
Feb 10, 2014 | 19.85 | 20.26 | 19.72 | 20.14 | 5,535,037 | +0.35(+1.78%) |
Feb 07, 2014 | 19.37 | 20.05 | 19.32 | 19.79 | 5,946,810 | +0.50(+2.58%) |
Feb 06, 2014 | 18.79 | 19.34 | 18.76 | 19.29 | 2,995,715 | +0.52(+2.76%) |
Feb 05, 2014 | 18.88 | 19.02 | 18.41 | 18.77 | 4,423,077 | -0.16(-0.83%) |
Feb 04, 2014 | 18.73 | 19.31 | 18.63 | 18.93 | 4,172,175 | +0.34(+1.84%) |
Feb 03, 2014 | 19.55 | 19.64 | 18.52 | 18.59 | 4,757,706 | -0.96(-4.90%) |
Jan 31, 2014 | 19.52 | 19.68 | 19.32 | 19.54 | 3,163,140 | -0.32(-1.62%) |
Jan 30, 2014 | 19.60 | 19.90 | 19.51 | 19.86 | 2,973,487 | +0.44(+2.26%) |
Jan 29, 2014 | 19.77 | 19.77 | 19.35 | 19.43 | 5,235,609 | -0.46(-2.31%) |
Jan 28, 2014 | 19.75 | 19.98 | 19.61 | 19.88 | 4,380,969 | +0.29(+1.50%) |
Jan 27, 2014 | 20.79 | 20.81 | 19.58 | 19.59 | 7,691,915 | -0.88(-4.29%) |
Jan 24, 2014 | 20.82 | 21.08 | 19.70 | 20.47 | 10,325,172 | -0.07(-0.33%) |
Jan 23, 2014 | 20.87 | 20.96 | 20.05 | 20.54 | 6,768,457 | -0.46(-2.19%) |
Jan 22, 2014 | 20.87 | 21.06 | 20.82 | 21.00 | 3,676,639 | +0.18(+0.84%) |
Jan 21, 2014 | 20.70 | 21.07 | 20.63 | 20.82 | 4,544,450 | +0.30(+1.47%) |
Jan 17, 2014 | 20.79 | 20.52 | 20.52 | 20.52 | 3,126,220 | -0.26(-1.27%) |
Jan 16, 2014 | 20.56 | 20.96 | 20.55 | 20.78 | 2,701,867 | +0.10(+0.47%) |
Jan 15, 2014 | 20.45 | 20.71 | 20.45 | 20.68 | 2,885,397 | +0.23(+1.15%) |
Jan 14, 2014 | 20.17 | 20.48 | 20.02 | 20.45 | 2,522,876 | +0.39(+1.95%) |
Jan 13, 2014 | 20.37 | 20.48 | 20.01 | 20.06 | 2,659,560 | -0.35(-1.72%) |
Jan 10, 2014 | 20.50 | 20.60 | 20.27 | 20.41 | 2,722,260 | -0.03(-0.14%) |
Jan 09, 2014 | 20.42 | 20.58 | 20.30 | 20.44 | 2,605,813 | +0.22(+1.11%) |
Jan 08, 2014 | 20.18 | 20.34 | 20.07 | 20.22 | 3,753,330 | +0.02(+0.12%) |
Jan 07, 2014 | 19.90 | 20.26 | 19.82 | 20.19 | 4,083,310 | +0.41(+2.05%) |
Jan 06, 2014 | 19.84 | 20.07 | 19.71 | 19.79 | 4,944,225 | -0.03(-0.15%) |
Jan 03, 2014 | 19.39 | 19.86 | 19.36 | 19.82 | 3,442,378 | +0.48(+2.47%) |