Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.51 | 23.79 | 23.46 | 23.79 | 1,356,593 | +0.36(+1.54%) |
Mar 28, 2014 | 23.08 | 23.45 | 23.04 | 23.43 | 1,153,141 | +0.39(+1.71%) |
Mar 27, 2014 | 22.64 | 23.10 | 22.62 | 23.03 | 1,220,254 | +0.42(+1.85%) |
Mar 26, 2014 | 22.53 | 22.75 | 22.48 | 22.62 | 1,035,955 | +0.13(+0.58%) |
Mar 25, 2014 | 22.45 | 22.52 | 22.31 | 22.48 | 692,167 | +0.10(+0.44%) |
Mar 24, 2014 | 22.45 | 22.54 | 22.20 | 22.39 | 955,584 | -0.03(-0.15%) |
Mar 21, 2014 | 22.02 | 22.46 | 21.97 | 22.42 | 1,427,597 | +0.52(+2.36%) |
Mar 20, 2014 | 21.58 | 21.97 | 21.44 | 21.90 | 1,255,418 | +0.29(+1.33%) |
Mar 19, 2014 | 21.90 | 21.93 | 21.50 | 21.61 | 941,630 | -0.36(-1.65%) |
Mar 18, 2014 | 21.96 | 22.16 | 21.91 | 21.97 | 925,080 | +0.07(+0.30%) |
Mar 17, 2014 | 21.70 | 21.93 | 21.68 | 21.91 | 607,420 | +0.30(+1.41%) |
Mar 14, 2014 | 21.61 | 21.80 | 21.52 | 21.61 | 1,367,337 | -0.07(-0.30%) |
Mar 13, 2014 | 21.81 | 21.88 | 21.61 | 21.67 | 1,113,614 | +0.02(+0.08%) |
Mar 12, 2014 | 21.44 | 21.67 | 21.27 | 21.65 | 1,466,586 | -0.09(-0.42%) |
Mar 11, 2014 | 22.02 | 22.11 | 21.70 | 21.74 | 1,229,426 | -0.25(-1.12%) |
Mar 10, 2014 | 21.79 | 22.02 | 21.77 | 21.99 | 890,530 | +0.18(+0.83%) |
Mar 07, 2014 | 21.76 | 21.84 | 21.75 | 21.81 | 624,434 | -0.02(-0.11%) |
Mar 06, 2014 | 21.76 | 21.88 | 21.63 | 21.84 | 628,058 | +0.15(+0.68%) |
Mar 05, 2014 | 21.68 | 21.70 | 21.55 | 21.69 | 732,779 | -0.01(-0.04%) |
Mar 04, 2014 | 21.95 | 21.95 | 21.64 | 21.70 | 832,244 | -0.08(-0.38%) |
Mar 03, 2014 | 21.62 | 21.90 | 21.60 | 21.78 | 1,500,430 | +0.00(+0.00%) |
Feb 28, 2014 | 21.40 | 21.87 | 21.40 | 21.78 | 1,563,326 | +0.48(+2.28%) |
Feb 27, 2014 | 21.21 | 21.30 | 21.15 | 21.29 | 1,037,938 | +0.11(+0.54%) |
Feb 26, 2014 | 21.21 | 21.27 | 21.08 | 21.18 | 1,226,448 | -0.02(-0.08%) |
Feb 25, 2014 | 21.42 | 21.42 | 21.19 | 21.19 | 1,308,682 | -0.23(-1.07%) |
Feb 24, 2014 | 21.28 | 21.61 | 21.05 | 21.42 | 1,414,020 | +0.37(+1.76%) |
Feb 21, 2014 | 21.02 | 21.24 | 20.96 | 21.05 | 1,064,787 | +0.03(+0.16%) |
Feb 20, 2014 | 21.14 | 21.14 | 20.96 | 21.02 | 1,514,572 | -0.10(-0.47%) |
Feb 19, 2014 | 21.19 | 21.38 | 21.09 | 21.12 | 3,019,051 | -0.19(-0.89%) |
Feb 18, 2014 | 21.31 | 21.38 | 21.18 | 21.31 | 1,493,542 | +0.05(+0.23%) |
Feb 14, 2014 | 21.47 | 21.26 | 21.26 | 21.26 | 1,587,365 | -0.27(-1.26%) |
Feb 13, 2014 | 21.90 | 21.92 | 21.38 | 21.53 | 1,964,696 | -0.64(-2.89%) |
Feb 12, 2014 | 21.97 | 22.19 | 21.94 | 22.17 | 1,326,344 | +0.30(+1.35%) |
Feb 11, 2014 | 21.65 | 21.96 | 21.61 | 21.88 | 1,441,836 | +0.18(+0.83%) |
Feb 10, 2014 | 21.79 | 21.79 | 21.62 | 21.70 | 1,507,808 | -0.11(-0.49%) |
Feb 07, 2014 | 21.95 | 22.05 | 21.73 | 21.80 | 2,469,756 | -0.02(-0.08%) |
Feb 06, 2014 | 21.39 | 21.86 | 21.33 | 21.82 | 1,466,694 | +0.39(+1.84%) |
Feb 05, 2014 | 21.19 | 21.47 | 21.10 | 21.42 | 2,131,726 | +0.16(+0.77%) |
Feb 04, 2014 | 21.16 | 21.32 | 21.14 | 21.26 | 1,256,304 | +0.14(+0.66%) |
Feb 03, 2014 | 21.50 | 21.57 | 21.09 | 21.12 | 2,484,278 | -0.36(-1.68%) |
Jan 31, 2014 | 21.24 | 21.66 | 21.16 | 21.48 | 2,189,418 | +0.00(+0.00%) |
Jan 30, 2014 | 21.39 | 21.64 | 21.24 | 21.48 | 1,606,655 | +0.21(+0.97%) |
Jan 29, 2014 | 21.31 | 21.36 | 21.15 | 21.28 | 2,704,077 | -0.11(-0.50%) |
Jan 28, 2014 | 21.27 | 21.43 | 21.20 | 21.38 | 1,473,621 | +0.05(+0.23%) |
Jan 27, 2014 | 21.63 | 21.67 | 21.33 | 21.33 | 1,585,234 | -0.27(-1.25%) |
Jan 24, 2014 | 21.80 | 21.86 | 21.56 | 21.61 | 1,281,691 | -0.26(-1.20%) |
Jan 23, 2014 | 21.88 | 21.88 | 21.74 | 21.87 | 1,316,867 | -0.12(-0.56%) |
Jan 22, 2014 | 22.12 | 22.14 | 21.90 | 21.99 | 1,418,257 | -0.11(-0.48%) |
Jan 21, 2014 | 22.29 | 22.30 | 21.97 | 22.10 | 974,582 | -0.02(-0.07%) |
Jan 17, 2014 | 22.17 | 22.11 | 22.11 | 22.11 | 1,661,742 | -0.11(-0.52%) |
Jan 16, 2014 | 22.27 | 22.39 | 22.18 | 22.23 | 1,213,698 | +0.02(+0.07%) |
Jan 15, 2014 | 22.23 | 22.32 | 22.11 | 22.21 | 2,119,246 | -0.02(-0.07%) |
Jan 14, 2014 | 22.50 | 22.55 | 22.20 | 22.23 | 1,729,006 | -0.30(-1.31%) |
Jan 13, 2014 | 22.59 | 22.64 | 22.47 | 22.53 | 1,347,878 | -0.03(-0.15%) |
Jan 10, 2014 | 22.52 | 22.64 | 22.39 | 22.56 | 1,193,413 | -0.01(-0.04%) |
Jan 09, 2014 | 22.60 | 22.66 | 22.47 | 22.57 | 2,094,590 | -0.09(-0.40%) |
Jan 08, 2014 | 22.87 | 22.87 | 22.59 | 22.66 | 1,794,303 | -0.21(-0.90%) |
Jan 07, 2014 | 22.81 | 22.97 | 22.71 | 22.86 | 1,405,701 | +0.05(+0.22%) |
Jan 06, 2014 | 23.06 | 23.07 | 22.75 | 22.81 | 1,126,939 | -0.30(-1.31%) |
Jan 03, 2014 | 23.30 | 23.37 | 23.06 | 23.12 | 1,126,631 | -0.13(-0.57%) |