Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.26 | 21.39 | 20.98 | 21.13 | 3,259,806 | +0.27(+1.29%) |
Mar 28, 2014 | 21.04 | 21.32 | 20.67 | 20.86 | 3,422,659 | -0.05(-0.23%) |
Mar 27, 2014 | 20.64 | 21.48 | 20.56 | 20.91 | 5,368,872 | +0.16(+0.77%) |
Mar 26, 2014 | 21.12 | 21.32 | 20.43 | 20.75 | 6,201,841 | +0.27(+1.31%) |
Mar 25, 2014 | 21.28 | 21.52 | 20.18 | 20.48 | 3,627,403 | -0.50(-2.40%) |
Mar 24, 2014 | 22.02 | 22.08 | 20.54 | 20.98 | 3,924,634 | -0.73(-3.35%) |
Mar 21, 2014 | 22.53 | 22.54 | 21.61 | 21.71 | 4,315,505 | -0.72(-3.21%) |
Mar 20, 2014 | 21.51 | 22.48 | 21.00 | 22.43 | 4,857,188 | +0.98(+4.55%) |
Mar 19, 2014 | 20.85 | 22.00 | 20.85 | 21.45 | 5,048,508 | +0.37(+1.74%) |
Mar 18, 2014 | 20.88 | 21.34 | 20.60 | 21.09 | 2,791,047 | +0.29(+1.39%) |
Mar 17, 2014 | 21.12 | 21.30 | 20.65 | 20.80 | 2,496,324 | +0.06(+0.28%) |
Mar 14, 2014 | 20.65 | 21.16 | 20.45 | 20.74 | 2,791,154 | -0.08(-0.38%) |
Mar 13, 2014 | 21.60 | 22.02 | 20.42 | 20.82 | 3,660,713 | -0.75(-3.46%) |
Mar 12, 2014 | 21.16 | 21.75 | 20.82 | 21.57 | 3,071,838 | +0.17(+0.80%) |
Mar 11, 2014 | 21.90 | 22.25 | 21.12 | 21.39 | 4,255,892 | -0.54(-2.48%) |
Mar 10, 2014 | 22.42 | 22.59 | 21.69 | 21.94 | 4,176,061 | -0.73(-3.24%) |
Mar 07, 2014 | 23.41 | 23.57 | 22.33 | 22.67 | 3,259,280 | -0.52(-2.26%) |
Mar 06, 2014 | 23.24 | 23.70 | 22.95 | 23.20 | 3,461,087 | +0.04(+0.18%) |
Mar 05, 2014 | 23.65 | 24.32 | 22.82 | 23.15 | 5,690,158 | -0.35(-1.50%) |
Mar 04, 2014 | 22.05 | 23.70 | 21.97 | 23.51 | 9,086,267 | +1.91(+8.84%) |
Mar 03, 2014 | 21.23 | 21.82 | 20.97 | 21.60 | 2,729,023 | -0.10(-0.45%) |
Feb 28, 2014 | 22.55 | 22.60 | 21.35 | 21.70 | 3,621,633 | -0.76(-3.38%) |
Feb 27, 2014 | 22.34 | 22.84 | 22.27 | 22.46 | 3,477,484 | +0.20(+0.88%) |
Feb 26, 2014 | 22.15 | 22.79 | 21.91 | 22.26 | 5,723,159 | -0.23(-1.02%) |
Feb 25, 2014 | 22.59 | 22.78 | 22.13 | 22.49 | 2,218,471 | -0.10(-0.46%) |
Feb 24, 2014 | 22.46 | 23.14 | 22.07 | 22.59 | 5,480,345 | +0.46(+2.10%) |
Feb 21, 2014 | 22.41 | 22.57 | 21.76 | 22.13 | 3,116,998 | -0.11(-0.50%) |
Feb 20, 2014 | 21.76 | 22.25 | 21.57 | 22.24 | 2,888,264 | +0.41(+1.89%) |
Feb 19, 2014 | 22.01 | 22.72 | 21.65 | 21.83 | 3,674,609 | -0.37(-1.68%) |
Feb 18, 2014 | 21.59 | 22.55 | 21.41 | 22.20 | 5,501,437 | +0.83(+3.86%) |
Feb 14, 2014 | 21.94 | 21.38 | 21.38 | 21.38 | 4,804,400 | -0.36(-1.66%) |
Feb 13, 2014 | 19.67 | 21.79 | 19.21 | 21.74 | 10,970,428 | +1.03(+4.96%) |
Feb 12, 2014 | 20.47 | 20.82 | 20.37 | 20.71 | 5,973,370 | +0.33(+1.61%) |
Feb 11, 2014 | 20.43 | 20.84 | 20.16 | 20.38 | 4,384,580 | +0.00(+0.00%) |
Feb 10, 2014 | 20.30 | 20.79 | 20.11 | 20.38 | 4,455,853 | +0.29(+1.43%) |
Feb 07, 2014 | 19.61 | 20.17 | 19.33 | 20.09 | 3,149,991 | +0.65(+3.37%) |
Feb 06, 2014 | 19.55 | 20.13 | 19.36 | 19.44 | 2,617,930 | -0.11(-0.57%) |
Feb 05, 2014 | 19.19 | 19.67 | 18.42 | 19.55 | 4,269,628 | +0.22(+1.12%) |
Feb 04, 2014 | 19.69 | 19.78 | 19.24 | 19.33 | 3,462,611 | +0.25(+1.30%) |
Feb 03, 2014 | 21.08 | 21.09 | 18.95 | 19.08 | 6,842,574 | -2.11(-9.95%) |
Jan 31, 2014 | 20.79 | 21.47 | 20.63 | 21.19 | 2,586,501 | +0.07(+0.31%) |
Jan 30, 2014 | 21.05 | 21.63 | 20.69 | 21.13 | 3,346,897 | +0.38(+1.83%) |
Jan 29, 2014 | 20.73 | 21.47 | 20.47 | 20.75 | 2,390,011 | -0.58(-2.70%) |
Jan 28, 2014 | 21.25 | 21.54 | 20.99 | 21.32 | 3,371,448 | +1.01(+4.96%) |
Jan 27, 2014 | 20.24 | 20.92 | 19.66 | 20.31 | 4,280,043 | -0.08(-0.39%) |
Jan 24, 2014 | 21.13 | 21.20 | 20.03 | 20.39 | 5,450,765 | -1.24(-5.72%) |
Jan 23, 2014 | 22.13 | 22.20 | 21.13 | 21.63 | 4,255,723 | -0.85(-3.79%) |
Jan 22, 2014 | 22.25 | 22.59 | 22.07 | 22.48 | 2,666,716 | +0.24(+1.06%) |
Jan 21, 2014 | 22.46 | 22.68 | 21.65 | 22.25 | 4,296,173 | -0.01(-0.06%) |
Jan 17, 2014 | 23.15 | 22.26 | 22.26 | 22.26 | 8,164,563 | -0.75(-3.27%) |
Jan 16, 2014 | 21.54 | 23.08 | 21.19 | 23.01 | 10,818,176 | +2.14(+10.26%) |
Jan 15, 2014 | 20.92 | 21.48 | 20.65 | 20.87 | 2,985,709 | -0.05(-0.25%) |
Jan 14, 2014 | 19.99 | 20.94 | 19.99 | 20.92 | 2,658,965 | +0.85(+4.24%) |
Jan 13, 2014 | 21.05 | 21.38 | 19.90 | 20.07 | 4,797,773 | -1.15(-5.40%) |
Jan 10, 2014 | 21.42 | 21.74 | 20.88 | 21.22 | 3,191,419 | -0.26(-1.19%) |
Jan 09, 2014 | 21.77 | 22.15 | 21.26 | 21.47 | 2,888,700 | -0.16(-0.73%) |
Jan 08, 2014 | 21.30 | 21.98 | 21.22 | 21.63 | 3,202,126 | +0.20(+0.92%) |
Jan 07, 2014 | 21.49 | 22.22 | 21.14 | 21.43 | 5,749,955 | +0.19(+0.89%) |
Jan 06, 2014 | 21.65 | 21.91 | 21.03 | 21.24 | 5,096,400 | -0.19(-0.89%) |
Jan 03, 2014 | 21.58 | 21.77 | 20.73 | 21.43 | 5,088,857 | +0.28(+1.33%) |