Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.53 | 19.53 | 19.53 | 19.53 | 4,534 | +0.00(+0.00%) |
Mar 28, 2014 | 19.48 | 19.62 | 19.48 | 19.53 | 27,538 | +0.11(+0.59%) |
Mar 27, 2014 | 19.40 | 19.49 | 19.40 | 19.42 | 12,477 | -0.25(-1.27%) |
Mar 26, 2014 | 19.75 | 19.75 | 19.65 | 19.66 | 23,958 | -0.00(-0.01%) |
Mar 25, 2014 | 19.65 | 19.67 | 19.61 | 19.67 | 28,830 | +0.08(+0.40%) |
Mar 24, 2014 | 19.73 | 19.73 | 19.54 | 19.59 | 17,593 | -0.15(-0.75%) |
Mar 21, 2014 | 19.86 | 19.88 | 19.71 | 19.74 | 19,316 | -0.01(-0.04%) |
Mar 20, 2014 | 19.61 | 19.74 | 19.61 | 19.74 | 3,624 | +0.11(+0.56%) |
Mar 19, 2014 | 19.80 | 19.80 | 19.56 | 19.63 | 22,767 | -0.12(-0.61%) |
Mar 18, 2014 | 19.78 | 19.78 | 19.73 | 19.75 | 216,879 | +0.11(+0.56%) |
Mar 17, 2014 | 19.55 | 19.64 | 19.55 | 19.64 | 11,246 | +0.16(+0.80%) |
Mar 14, 2014 | 19.48 | 19.54 | 19.46 | 19.49 | 17,046 | +0.00(+0.01%) |
Mar 13, 2014 | 19.66 | 19.66 | 19.49 | 19.49 | 29,359 | -0.21(-1.07%) |
Mar 12, 2014 | 19.64 | 19.70 | 19.64 | 19.70 | 4,279 | -0.00(-0.01%) |
Mar 11, 2014 | 19.86 | 19.86 | 19.70 | 19.70 | 5,540 | -0.10(-0.49%) |
Mar 10, 2014 | 19.78 | 19.81 | 19.74 | 19.80 | 30,519 | +0.01(+0.03%) |
Mar 07, 2014 | 19.93 | 19.93 | 19.77 | 19.79 | 9,885 | -0.04(-0.21%) |
Mar 06, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 4,546 | +0.04(+0.18%) |
Mar 05, 2014 | 19.82 | 19.84 | 19.78 | 19.80 | 25,656 | -0.01(-0.04%) |
Mar 04, 2014 | 19.70 | 19.81 | 19.70 | 19.81 | 9,524 | +0.38(+1.94%) |
Mar 03, 2014 | 19.51 | 19.51 | 19.43 | 19.43 | 31,196 | -0.17(-0.89%) |
Feb 28, 2014 | 19.70 | 19.70 | 19.61 | 19.61 | 6,037 | +0.02(+0.09%) |
Feb 27, 2014 | 19.51 | 19.59 | 19.47 | 19.59 | 16,873 | +0.14(+0.74%) |
Feb 26, 2014 | 19.46 | 19.46 | 19.45 | 19.45 | 4,337 | -0.03(-0.14%) |
Feb 25, 2014 | 19.55 | 19.55 | 19.47 | 19.47 | 19,042 | -0.07(-0.33%) |
Feb 24, 2014 | 19.47 | 19.58 | 19.47 | 19.54 | 13,170 | +0.13(+0.67%) |
Feb 21, 2014 | 19.43 | 19.43 | 19.41 | 19.41 | 15,454 | -0.02(-0.09%) |
Feb 20, 2014 | 19.37 | 19.42 | 19.37 | 19.42 | 5,086 | +0.19(+1.01%) |
Feb 19, 2014 | 19.44 | 19.44 | 19.23 | 19.23 | 62,890 | -0.18(-0.93%) |
Feb 18, 2014 | 19.36 | 19.41 | 19.36 | 19.41 | 13,624 | +0.12(+0.63%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 26,657 | +0.06(+0.29%) |
Feb 13, 2014 | 18.99 | 19.23 | 18.99 | 19.23 | 20,612 | +0.06(+0.30%) |
Feb 12, 2014 | 19.15 | 19.18 | 19.15 | 19.18 | 5,915 | +0.06(+0.29%) |
Feb 11, 2014 | 18.93 | 19.12 | 18.93 | 19.12 | 5,252 | +0.24(+1.26%) |
Feb 10, 2014 | 18.88 | 18.89 | 18.82 | 18.88 | 15,122 | +0.04(+0.20%) |
Feb 07, 2014 | 18.75 | 18.84 | 18.75 | 18.84 | 4,092 | +0.46(+2.51%) |
Feb 06, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 273 | +0.00(+0.00%) |
Feb 05, 2014 | 18.33 | 18.39 | 18.33 | 18.38 | 6,981 | -0.03(-0.14%) |
Feb 04, 2014 | 18.30 | 18.46 | 18.30 | 18.41 | 44,100 | +0.15(+0.82%) |
Feb 03, 2014 | 18.51 | 18.76 | 18.26 | 18.26 | 28,948 | -0.50(-2.67%) |
Jan 31, 2014 | 18.61 | 18.80 | 18.61 | 18.76 | 8,638 | -0.01(-0.04%) |
Jan 30, 2014 | 18.80 | 18.80 | 18.71 | 18.77 | 31,629 | +0.09(+0.48%) |
Jan 29, 2014 | 18.71 | 18.71 | 18.68 | 18.68 | 2,997 | -0.06(-0.34%) |
Jan 28, 2014 | 18.79 | 18.79 | 18.74 | 18.74 | 224,329 | +0.04(+0.19%) |
Jan 27, 2014 | 18.80 | 18.82 | 18.69 | 18.71 | 32,666 | -0.21(-1.10%) |
Jan 24, 2014 | 19.05 | 19.05 | 18.92 | 18.92 | 3,624 | -0.25(-1.28%) |
Jan 23, 2014 | 19.16 | 19.19 | 19.16 | 19.16 | 8,638 | -0.21(-1.06%) |
Jan 22, 2014 | 19.35 | 19.38 | 19.35 | 19.37 | 7,853 | +0.09(+0.45%) |
Jan 21, 2014 | 19.39 | 19.39 | 19.26 | 19.28 | 22,277 | -0.01(-0.03%) |
Jan 17, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 1,440 | -0.09(-0.47%) |
Jan 16, 2014 | 19.38 | 19.38 | 19.38 | 19.38 | 785 | +0.00(+0.00%) |
Jan 15, 2014 | 19.32 | 19.40 | 19.32 | 19.38 | 4,510 | +0.13(+0.69%) |
Jan 14, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 7,226 | +0.16(+0.83%) |
Jan 13, 2014 | 19.30 | 19.31 | 19.08 | 19.08 | 83,071 | -0.21(-1.07%) |
Jan 10, 2014 | 19.20 | 19.29 | 19.20 | 19.29 | 27,875 | +0.06(+0.30%) |
Jan 09, 2014 | 19.28 | 19.31 | 19.20 | 19.23 | 32,623 | +0.00(+0.01%) |
Jan 08, 2014 | 19.27 | 19.27 | 19.23 | 19.23 | 10,828 | +0.01(+0.07%) |
Jan 07, 2014 | 19.25 | 19.26 | 19.22 | 19.22 | 10,569 | +0.10(+0.52%) |
Jan 06, 2014 | 19.25 | 19.25 | 19.12 | 19.12 | 12,637 | -0.11(-0.56%) |
Jan 03, 2014 | 19.24 | 19.24 | 19.22 | 19.22 | 10,908 | +0.04(+0.23%) |