Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.35 | 21.80 | 21.35 | 21.74 | 507,809 | +0.47(+2.23%) |
Mar 28, 2014 | 21.25 | 21.33 | 21.20 | 21.26 | 332,351 | +0.09(+0.43%) |
Mar 27, 2014 | 21.43 | 21.56 | 21.00 | 21.17 | 605,360 | -0.28(-1.29%) |
Mar 26, 2014 | 21.19 | 21.55 | 21.12 | 21.45 | 2,005,696 | +0.35(+1.66%) |
Mar 25, 2014 | 21.23 | 21.32 | 21.02 | 21.10 | 1,677,643 | -0.03(-0.12%) |
Mar 24, 2014 | 21.60 | 21.63 | 21.02 | 21.13 | 556,108 | -0.36(-1.67%) |
Mar 21, 2014 | 21.28 | 21.72 | 21.26 | 21.48 | 1,070,619 | +0.19(+0.91%) |
Mar 20, 2014 | 21.40 | 21.40 | 21.14 | 21.29 | 449,815 | -0.09(-0.40%) |
Mar 19, 2014 | 21.23 | 21.63 | 21.23 | 21.38 | 743,279 | +0.10(+0.49%) |
Mar 18, 2014 | 21.01 | 21.29 | 20.92 | 21.27 | 513,742 | +0.30(+1.44%) |
Mar 17, 2014 | 20.92 | 21.25 | 20.90 | 20.97 | 689,475 | +0.12(+0.58%) |
Mar 14, 2014 | 21.17 | 21.22 | 20.78 | 20.85 | 554,330 | -0.41(-1.95%) |
Mar 13, 2014 | 21.69 | 21.69 | 21.16 | 21.26 | 296,259 | -0.34(-1.58%) |
Mar 12, 2014 | 21.31 | 21.67 | 21.18 | 21.60 | 486,415 | +0.21(+0.99%) |
Mar 11, 2014 | 21.83 | 21.83 | 21.30 | 21.39 | 727,197 | -0.42(-1.94%) |
Mar 10, 2014 | 22.02 | 22.03 | 21.69 | 21.82 | 560,393 | -0.20(-0.90%) |
Mar 07, 2014 | 22.22 | 22.32 | 21.94 | 22.01 | 474,365 | -0.16(-0.72%) |
Mar 06, 2014 | 22.62 | 22.66 | 22.16 | 22.17 | 514,741 | -0.32(-1.40%) |
Mar 05, 2014 | 22.31 | 22.51 | 22.15 | 22.49 | 406,260 | +0.20(+0.91%) |
Mar 04, 2014 | 22.04 | 22.34 | 22.01 | 22.29 | 271,038 | +0.38(+1.71%) |
Mar 03, 2014 | 21.85 | 21.95 | 21.68 | 21.91 | 368,726 | -0.25(-1.11%) |
Feb 28, 2014 | 21.97 | 22.26 | 21.96 | 22.16 | 536,294 | +0.19(+0.88%) |
Feb 27, 2014 | 22.10 | 22.32 | 21.89 | 21.96 | 379,503 | -0.09(-0.41%) |
Feb 26, 2014 | 21.55 | 22.12 | 21.51 | 22.05 | 673,625 | +0.57(+2.67%) |
Feb 25, 2014 | 21.85 | 21.85 | 21.44 | 21.48 | 541,488 | -0.36(-1.66%) |
Feb 24, 2014 | 21.69 | 21.90 | 21.45 | 21.84 | 718,951 | +0.39(+1.83%) |
Feb 21, 2014 | 21.71 | 21.81 | 21.44 | 21.45 | 524,336 | -0.26(-1.19%) |
Feb 20, 2014 | 21.66 | 21.76 | 21.58 | 21.71 | 804,517 | +0.12(+0.56%) |
Feb 19, 2014 | 21.91 | 21.91 | 21.53 | 21.59 | 705,001 | -0.40(-1.83%) |
Feb 18, 2014 | 22.62 | 22.66 | 21.88 | 21.99 | 1,019,877 | -0.60(-2.65%) |
Feb 14, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 756,323 | -0.11(-0.48%) |
Feb 13, 2014 | 22.64 | 22.77 | 22.50 | 22.69 | 480,082 | +0.01(+0.04%) |
Feb 12, 2014 | 22.67 | 22.77 | 22.45 | 22.69 | 763,250 | +0.06(+0.27%) |
Feb 11, 2014 | 22.36 | 22.72 | 22.24 | 22.62 | 676,962 | +0.31(+1.37%) |
Feb 10, 2014 | 22.62 | 22.62 | 22.27 | 22.32 | 461,218 | -0.24(-1.05%) |
Feb 07, 2014 | 22.30 | 22.69 | 22.19 | 22.56 | 1,185,237 | +0.49(+2.23%) |
Feb 06, 2014 | 22.75 | 22.75 | 21.80 | 22.06 | 1,938,798 | -0.57(-2.51%) |
Feb 05, 2014 | 22.49 | 22.84 | 22.11 | 22.63 | 773,925 | +0.21(+0.92%) |
Feb 04, 2014 | 22.59 | 22.66 | 22.28 | 22.43 | 533,688 | -0.03(-0.15%) |
Feb 03, 2014 | 23.05 | 23.14 | 22.35 | 22.46 | 886,097 | -0.51(-2.21%) |
Jan 31, 2014 | 22.83 | 23.19 | 22.31 | 22.97 | 809,604 | -0.18(-0.78%) |
Jan 30, 2014 | 22.58 | 23.17 | 22.56 | 23.15 | 670,443 | +0.68(+3.03%) |
Jan 29, 2014 | 22.57 | 22.73 | 22.43 | 22.47 | 490,786 | -0.06(-0.27%) |
Jan 28, 2014 | 22.27 | 22.60 | 22.14 | 22.53 | 366,253 | +0.27(+1.22%) |
Jan 27, 2014 | 22.42 | 22.45 | 22.13 | 22.26 | 500,182 | -0.10(-0.46%) |
Jan 24, 2014 | 22.84 | 22.86 | 22.26 | 22.36 | 401,178 | -0.51(-2.24%) |
Jan 23, 2014 | 23.03 | 23.03 | 22.72 | 22.87 | 434,496 | -0.22(-0.93%) |
Jan 22, 2014 | 23.52 | 23.56 | 23.04 | 23.09 | 327,666 | -0.38(-1.62%) |
Jan 21, 2014 | 23.57 | 23.70 | 23.37 | 23.47 | 289,110 | +0.02(+0.09%) |
Jan 17, 2014 | 23.37 | 23.45 | 23.45 | 23.45 | 1,134,021 | +0.11(+0.48%) |
Jan 16, 2014 | 23.25 | 23.46 | 23.18 | 23.34 | 496,403 | +0.12(+0.54%) |
Jan 15, 2014 | 23.27 | 23.63 | 23.19 | 23.21 | 772,370 | -0.06(-0.24%) |
Jan 14, 2014 | 23.39 | 23.41 | 23.24 | 23.27 | 573,144 | -0.18(-0.77%) |
Jan 13, 2014 | 22.93 | 23.70 | 22.90 | 23.45 | 647,095 | +0.54(+2.35%) |
Jan 10, 2014 | 22.57 | 22.93 | 22.43 | 22.91 | 904,843 | +0.27(+1.20%) |
Jan 09, 2014 | 22.81 | 22.87 | 22.57 | 22.64 | 360,585 | -0.16(-0.70%) |
Jan 08, 2014 | 22.62 | 22.83 | 22.41 | 22.80 | 773,273 | +0.22(+0.99%) |
Jan 07, 2014 | 22.76 | 22.95 | 22.50 | 22.57 | 533,799 | -0.21(-0.91%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.59 | 22.78 | 261,200 | -0.04(-0.19%) |
Jan 03, 2014 | 23.04 | 23.04 | 22.72 | 22.82 | 248,197 | -0.11(-0.49%) |