Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.45 | 19.71 | 19.45 | 19.65 | 17,854 | +0.29(+1.51%) |
Mar 28, 2014 | 19.39 | 19.58 | 19.36 | 19.36 | 10,458 | +0.08(+0.41%) |
Mar 27, 2014 | 19.29 | 19.33 | 19.23 | 19.28 | 12,250 | -0.11(-0.55%) |
Mar 26, 2014 | 19.74 | 19.74 | 19.38 | 19.38 | 229,125 | -0.33(-1.67%) |
Mar 25, 2014 | 19.87 | 19.87 | 19.61 | 19.71 | 27,223 | -0.04(-0.19%) |
Mar 24, 2014 | 20.06 | 20.06 | 19.60 | 19.75 | 21,665 | -0.12(-0.61%) |
Mar 21, 2014 | 20.23 | 20.23 | 19.87 | 19.87 | 11,601 | -0.20(-0.99%) |
Mar 20, 2014 | 20.01 | 20.09 | 19.93 | 20.07 | 15,382 | +0.05(+0.25%) |
Mar 19, 2014 | 20.14 | 20.14 | 20.01 | 20.02 | 6,608 | -0.14(-0.67%) |
Mar 18, 2014 | 20.11 | 20.18 | 20.09 | 20.15 | 7,216 | +0.30(+1.50%) |
Mar 17, 2014 | 20.00 | 20.00 | 19.86 | 19.86 | 10,605 | +0.15(+0.77%) |
Mar 14, 2014 | 19.64 | 19.79 | 19.64 | 19.70 | 272,586 | +0.05(+0.27%) |
Mar 13, 2014 | 19.93 | 19.93 | 19.62 | 19.65 | 83,752 | -0.24(-1.20%) |
Mar 12, 2014 | 19.82 | 19.90 | 19.82 | 19.89 | 975,165 | +0.02(+0.10%) |
Mar 11, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 12,341 | -0.17(-0.86%) |
Mar 10, 2014 | 20.11 | 20.13 | 19.98 | 20.04 | 9,222 | -0.04(-0.21%) |
Mar 07, 2014 | 20.28 | 20.28 | 20.07 | 20.08 | 14,422 | -0.08(-0.39%) |
Mar 06, 2014 | 20.20 | 20.22 | 20.11 | 20.16 | 12,025 | -0.01(-0.04%) |
Mar 05, 2014 | 20.17 | 20.17 | 20.14 | 20.17 | 11,648 | -0.09(-0.43%) |
Mar 04, 2014 | 20.25 | 20.30 | 19.95 | 20.26 | 10,012 | +0.53(+2.68%) |
Mar 03, 2014 | 19.64 | 19.73 | 19.58 | 19.73 | 17,936 | -0.04(-0.20%) |
Feb 28, 2014 | 19.79 | 19.94 | 19.77 | 19.77 | 14,802 | -0.08(-0.42%) |
Feb 27, 2014 | 19.80 | 19.86 | 19.80 | 19.85 | 5,658 | -0.02(-0.11%) |
Feb 26, 2014 | 19.84 | 19.88 | 19.84 | 19.88 | 16,360 | +0.27(+1.40%) |
Feb 25, 2014 | 19.71 | 19.71 | 19.60 | 19.60 | 8,784 | -0.05(-0.25%) |
Feb 24, 2014 | 19.75 | 19.76 | 19.65 | 19.65 | 9,478 | +0.19(+0.95%) |
Feb 21, 2014 | 19.48 | 19.54 | 19.47 | 19.47 | 7,639 | +0.07(+0.34%) |
Feb 20, 2014 | 19.19 | 19.40 | 19.19 | 19.40 | 11,004 | +0.08(+0.41%) |
Feb 19, 2014 | 19.35 | 19.39 | 19.32 | 19.32 | 14,479 | -0.07(-0.35%) |
Feb 18, 2014 | 19.33 | 19.40 | 19.33 | 19.39 | 12,039 | +0.18(+0.93%) |
Feb 14, 2014 | 19.17 | 19.21 | 19.21 | 19.21 | 12,092 | +0.08(+0.44%) |
Feb 13, 2014 | 18.82 | 19.13 | 18.82 | 19.13 | 11,573 | +0.19(+1.02%) |
Feb 12, 2014 | 18.89 | 19.01 | 18.88 | 18.93 | 10,815 | +0.11(+0.56%) |
Feb 11, 2014 | 18.71 | 18.90 | 18.71 | 18.83 | 271,601 | +0.16(+0.84%) |
Feb 10, 2014 | 18.56 | 18.67 | 18.56 | 18.67 | 12,501 | +0.06(+0.35%) |
Feb 07, 2014 | 18.54 | 18.61 | 18.45 | 18.61 | 15,254 | +0.18(+0.98%) |
Feb 06, 2014 | 18.42 | 18.49 | 18.36 | 18.43 | 20,372 | +0.13(+0.70%) |
Feb 05, 2014 | 18.32 | 18.33 | 18.24 | 18.30 | 19,494 | -0.11(-0.57%) |
Feb 04, 2014 | 18.33 | 18.50 | 18.33 | 18.40 | 149,682 | +0.09(+0.49%) |
Feb 03, 2014 | 18.54 | 18.54 | 18.20 | 18.31 | 166,270 | -0.62(-3.28%) |
Jan 31, 2014 | 18.92 | 19.00 | 18.92 | 18.94 | 47,225 | -0.16(-0.83%) |
Jan 30, 2014 | 19.10 | 19.12 | 19.09 | 19.10 | 11,128 | +0.44(+2.34%) |
Jan 29, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 13,099 | -0.31(-1.63%) |
Jan 28, 2014 | 18.92 | 18.97 | 18.92 | 18.97 | 22,065 | +0.15(+0.78%) |
Jan 27, 2014 | 19.16 | 21.12 | 18.78 | 18.82 | 25,817 | -0.25(-1.31%) |
Jan 24, 2014 | 19.28 | 19.30 | 19.07 | 19.07 | 19,675 | -0.42(-2.14%) |
Jan 23, 2014 | 19.65 | 19.65 | 19.45 | 19.49 | 22,186 | -0.23(-1.18%) |
Jan 22, 2014 | 19.64 | 19.75 | 19.64 | 19.72 | 38,102 | +0.11(+0.56%) |
Jan 21, 2014 | 19.66 | 19.66 | 19.51 | 19.61 | 21,002 | +0.07(+0.35%) |
Jan 17, 2014 | 19.50 | 19.54 | 19.54 | 19.54 | 17,783 | -0.03(-0.13%) |
Jan 16, 2014 | 19.56 | 19.57 | 19.54 | 19.57 | 14,180 | +0.00(+0.01%) |
Jan 15, 2014 | 19.53 | 19.57 | 19.51 | 19.57 | 14,632 | +0.19(+1.00%) |
Jan 14, 2014 | 19.37 | 19.40 | 19.37 | 19.37 | 24,046 | +0.28(+1.46%) |
Jan 13, 2014 | 19.42 | 19.42 | 19.09 | 19.09 | 43,992 | -0.35(-1.78%) |
Jan 10, 2014 | 19.33 | 19.44 | 19.33 | 19.44 | 63,404 | +0.12(+0.63%) |
Jan 09, 2014 | 19.41 | 19.41 | 19.28 | 19.32 | 11,285 | +0.03(+0.13%) |
Jan 08, 2014 | 19.33 | 19.33 | 19.29 | 19.29 | 28,460 | -0.06(-0.32%) |
Jan 07, 2014 | 19.36 | 19.36 | 19.34 | 19.36 | 12,377 | +0.17(+0.91%) |
Jan 06, 2014 | 19.40 | 19.40 | 19.14 | 19.18 | 19,124 | -0.15(-0.79%) |
Jan 03, 2014 | 19.26 | 19.33 | 19.26 | 19.33 | 13,028 | +0.13(+0.67%) |