Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.51 | 21.63 | 21.38 | 21.59 | 3,366,307 | +0.17(+0.79%) |
Mar 28, 2014 | 21.45 | 21.53 | 21.32 | 21.43 | 5,530,452 | +0.10(+0.48%) |
Mar 27, 2014 | 21.16 | 21.62 | 21.09 | 21.32 | 8,615,495 | +0.34(+1.61%) |
Mar 26, 2014 | 21.22 | 21.35 | 20.95 | 20.99 | 2,651,657 | -0.08(-0.40%) |
Mar 25, 2014 | 21.15 | 21.18 | 20.91 | 21.07 | 2,591,256 | +0.02(+0.08%) |
Mar 24, 2014 | 21.04 | 21.18 | 20.89 | 21.05 | 2,572,038 | +0.08(+0.38%) |
Mar 21, 2014 | 20.85 | 21.06 | 20.83 | 20.98 | 4,436,268 | +0.16(+0.78%) |
Mar 20, 2014 | 20.42 | 20.87 | 20.30 | 20.81 | 4,197,735 | +0.33(+1.59%) |
Mar 19, 2014 | 20.62 | 20.84 | 20.36 | 20.49 | 4,888,667 | -0.02(-0.11%) |
Mar 18, 2014 | 20.29 | 20.59 | 20.27 | 20.51 | 3,314,018 | +0.21(+1.03%) |
Mar 17, 2014 | 20.17 | 20.33 | 20.03 | 20.30 | 2,062,875 | +0.15(+0.75%) |
Mar 14, 2014 | 19.97 | 20.21 | 19.96 | 20.15 | 3,404,795 | +0.07(+0.34%) |
Mar 13, 2014 | 20.29 | 20.35 | 19.97 | 20.08 | 2,605,996 | +0.01(+0.05%) |
Mar 12, 2014 | 20.14 | 20.15 | 19.78 | 20.07 | 4,807,981 | -0.32(-1.58%) |
Mar 11, 2014 | 20.58 | 20.74 | 20.32 | 20.39 | 3,643,517 | -0.36(-1.74%) |
Mar 10, 2014 | 20.72 | 20.85 | 20.45 | 20.76 | 4,049,616 | -0.04(-0.19%) |
Mar 07, 2014 | 20.72 | 20.91 | 20.66 | 20.79 | 3,127,935 | +0.07(+0.32%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.38 | 20.73 | 7,550,415 | +0.22(+1.06%) |
Mar 05, 2014 | 20.49 | 20.58 | 20.35 | 20.51 | 3,990,222 | +0.03(+0.16%) |
Mar 04, 2014 | 20.62 | 20.66 | 20.41 | 20.48 | 4,467,384 | +0.02(+0.08%) |
Mar 03, 2014 | 20.27 | 20.69 | 20.20 | 20.46 | 4,596,512 | +0.09(+0.46%) |
Feb 28, 2014 | 20.19 | 20.51 | 20.19 | 20.37 | 2,145,305 | +0.18(+0.91%) |
Feb 27, 2014 | 20.39 | 20.44 | 20.05 | 20.18 | 4,270,897 | -0.19(-0.93%) |
Feb 26, 2014 | 20.57 | 20.59 | 20.33 | 20.37 | 4,255,637 | -0.13(-0.62%) |
Feb 25, 2014 | 20.50 | 20.57 | 20.25 | 20.50 | 4,764,952 | -0.11(-0.51%) |
Feb 24, 2014 | 20.73 | 20.93 | 20.55 | 20.61 | 6,583,059 | +0.03(+0.16%) |
Feb 21, 2014 | 20.35 | 20.81 | 20.35 | 20.57 | 4,115,157 | +0.08(+0.41%) |
Feb 20, 2014 | 20.29 | 20.61 | 20.22 | 20.49 | 6,527,473 | +0.08(+0.41%) |
Feb 19, 2014 | 20.17 | 20.87 | 20.14 | 20.40 | 11,997,864 | +0.51(+2.57%) |
Feb 18, 2014 | 19.49 | 19.99 | 19.49 | 19.89 | 3,455,406 | +0.41(+2.08%) |
Feb 14, 2014 | 19.61 | 19.49 | 19.49 | 19.49 | 4,304,637 | -0.15(-0.76%) |
Feb 13, 2014 | 19.33 | 19.73 | 19.23 | 19.64 | 4,392,623 | +0.16(+0.83%) |
Feb 12, 2014 | 19.20 | 19.50 | 19.18 | 19.48 | 4,525,957 | +0.45(+2.37%) |
Feb 11, 2014 | 18.81 | 19.19 | 18.78 | 19.03 | 4,925,549 | +0.22(+1.15%) |
Feb 10, 2014 | 19.05 | 19.05 | 18.75 | 18.81 | 4,678,541 | -0.25(-1.31%) |
Feb 07, 2014 | 19.20 | 19.28 | 18.94 | 19.06 | 4,132,399 | +0.01(+0.06%) |
Feb 06, 2014 | 18.87 | 19.23 | 18.84 | 19.05 | 7,098,583 | +0.17(+0.91%) |
Feb 05, 2014 | 18.51 | 18.91 | 18.38 | 18.88 | 7,514,369 | +0.29(+1.59%) |
Feb 04, 2014 | 18.19 | 18.60 | 18.17 | 18.58 | 7,073,908 | +0.47(+2.61%) |
Feb 03, 2014 | 18.34 | 18.34 | 17.94 | 18.11 | 10,690,929 | -0.11(-0.58%) |
Jan 31, 2014 | 17.70 | 18.51 | 17.68 | 18.21 | 13,960,558 | +0.28(+1.55%) |
Jan 30, 2014 | 18.03 | 18.09 | 17.92 | 17.94 | 3,774,997 | +0.03(+0.16%) |
Jan 29, 2014 | 17.94 | 18.01 | 17.76 | 17.91 | 3,412,108 | -0.19(-1.07%) |
Jan 28, 2014 | 17.66 | 18.14 | 17.65 | 18.10 | 6,185,353 | +0.42(+2.36%) |
Jan 27, 2014 | 17.85 | 17.92 | 17.55 | 17.69 | 3,631,013 | -0.11(-0.62%) |
Jan 24, 2014 | 18.05 | 18.09 | 17.70 | 17.80 | 5,710,545 | -0.35(-1.93%) |
Jan 23, 2014 | 18.03 | 18.19 | 17.90 | 18.15 | 5,860,416 | +0.02(+0.09%) |
Jan 22, 2014 | 18.20 | 18.21 | 17.93 | 18.13 | 8,902,002 | +0.00(+0.00%) |
Jan 21, 2014 | 18.17 | 18.31 | 18.09 | 18.13 | 11,376,734 | +0.04(+0.22%) |
Jan 17, 2014 | 18.24 | 18.09 | 18.09 | 18.09 | 6,465,406 | -0.17(-0.94%) |
Jan 16, 2014 | 18.23 | 18.35 | 18.09 | 18.26 | 4,073,975 | +0.02(+0.12%) |
Jan 15, 2014 | 18.30 | 18.30 | 18.22 | 18.24 | 4,690,826 | -0.06(-0.33%) |
Jan 14, 2014 | 18.31 | 18.36 | 18.14 | 18.30 | 4,197,934 | -0.08(-0.42%) |
Jan 13, 2014 | 18.35 | 18.61 | 18.26 | 18.38 | 6,133,897 | -0.08(-0.45%) |
Jan 10, 2014 | 18.09 | 18.52 | 18.02 | 18.46 | 6,148,629 | +0.47(+2.63%) |
Jan 09, 2014 | 18.01 | 18.19 | 17.77 | 17.99 | 6,704,580 | -0.17(-0.95%) |
Jan 08, 2014 | 18.09 | 18.29 | 18.01 | 18.16 | 5,000,970 | +0.01(+0.03%) |
Jan 07, 2014 | 18.16 | 18.34 | 18.15 | 18.16 | 3,915,969 | -0.10(-0.55%) |
Jan 06, 2014 | 18.21 | 18.30 | 18.10 | 18.26 | 3,559,082 | -0.06(-0.30%) |
Jan 03, 2014 | 18.40 | 18.51 | 18.26 | 18.31 | 2,967,234 | -0.09(-0.51%) |