Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.50 | 20.81 | 20.50 | 20.56 | 83,838 | +0.11(+0.54%) |
Mar 28, 2014 | 20.38 | 20.74 | 20.32 | 20.45 | 52,382 | +0.08(+0.39%) |
Mar 27, 2014 | 20.55 | 20.59 | 20.21 | 20.37 | 84,328 | -0.22(-1.08%) |
Mar 26, 2014 | 21.02 | 21.02 | 20.52 | 20.60 | 82,302 | -0.24(-1.14%) |
Mar 25, 2014 | 20.62 | 20.89 | 20.59 | 20.83 | 93,299 | +0.27(+1.31%) |
Mar 24, 2014 | 20.44 | 20.63 | 20.36 | 20.56 | 71,034 | +0.12(+0.58%) |
Mar 21, 2014 | 20.50 | 20.67 | 20.15 | 20.44 | 178,800 | -0.02(-0.12%) |
Mar 20, 2014 | 20.38 | 20.63 | 20.31 | 20.47 | 45,686 | +0.13(+0.62%) |
Mar 19, 2014 | 20.29 | 20.44 | 20.22 | 20.34 | 44,504 | +0.06(+0.27%) |
Mar 18, 2014 | 19.87 | 20.32 | 19.79 | 20.29 | 51,265 | +0.45(+2.28%) |
Mar 17, 2014 | 19.73 | 19.91 | 19.62 | 19.83 | 62,591 | +0.20(+1.01%) |
Mar 14, 2014 | 19.54 | 19.74 | 19.52 | 19.64 | 49,981 | +0.06(+0.28%) |
Mar 13, 2014 | 19.59 | 19.75 | 19.49 | 19.58 | 128,342 | +0.00(+0.00%) |
Mar 12, 2014 | 19.54 | 19.82 | 19.35 | 19.58 | 47,917 | -0.04(-0.20%) |
Mar 11, 2014 | 19.94 | 19.98 | 19.55 | 19.62 | 43,727 | -0.32(-1.62%) |
Mar 10, 2014 | 19.94 | 20.02 | 19.81 | 19.94 | 32,316 | -0.03(-0.16%) |
Mar 07, 2014 | 20.12 | 20.12 | 19.90 | 19.98 | 127,869 | +0.02(+0.12%) |
Mar 06, 2014 | 19.96 | 20.10 | 19.78 | 19.95 | 82,306 | +0.10(+0.52%) |
Mar 05, 2014 | 19.86 | 19.97 | 19.64 | 19.85 | 57,183 | -0.09(-0.48%) |
Mar 04, 2014 | 19.97 | 20.20 | 19.79 | 19.94 | 305,421 | +0.23(+1.16%) |
Mar 03, 2014 | 19.54 | 19.81 | 19.45 | 19.71 | 41,041 | -0.02(-0.08%) |
Feb 28, 2014 | 19.79 | 20.12 | 19.55 | 19.73 | 155,169 | -0.06(-0.28%) |
Feb 27, 2014 | 19.48 | 19.81 | 19.26 | 19.79 | 284,607 | +0.22(+1.13%) |
Feb 26, 2014 | 19.38 | 19.66 | 19.23 | 19.56 | 57,863 | +0.14(+0.73%) |
Feb 25, 2014 | 19.79 | 19.79 | 19.19 | 19.42 | 70,455 | -0.18(-0.93%) |
Feb 24, 2014 | 19.56 | 19.71 | 19.39 | 19.60 | 120,249 | -0.02(-0.08%) |
Feb 21, 2014 | 19.64 | 19.85 | 19.41 | 19.62 | 92,259 | +0.09(+0.49%) |
Feb 20, 2014 | 19.17 | 19.70 | 19.17 | 19.53 | 81,246 | +0.37(+1.94%) |
Feb 19, 2014 | 19.56 | 19.58 | 19.00 | 19.15 | 438,869 | -0.54(-2.73%) |
Feb 18, 2014 | 19.45 | 19.89 | 19.32 | 19.69 | 84,842 | +0.18(+0.93%) |
Feb 14, 2014 | 19.45 | 19.51 | 19.51 | 19.51 | 56,868 | +0.07(+0.37%) |
Feb 13, 2014 | 19.27 | 19.46 | 19.17 | 19.44 | 72,596 | +0.08(+0.41%) |
Feb 12, 2014 | 19.54 | 19.57 | 19.19 | 19.36 | 94,014 | +0.21(+1.07%) |
Feb 11, 2014 | 18.84 | 19.33 | 18.83 | 19.15 | 42,639 | +0.28(+1.51%) |
Feb 10, 2014 | 19.23 | 19.26 | 18.61 | 18.87 | 87,725 | -0.21(-1.08%) |
Feb 07, 2014 | 19.29 | 19.29 | 18.76 | 19.08 | 40,408 | -0.11(-0.58%) |
Feb 06, 2014 | 19.23 | 19.42 | 19.15 | 19.19 | 46,144 | -0.03(-0.16%) |
Feb 05, 2014 | 19.19 | 19.36 | 19.04 | 19.22 | 94,897 | -0.02(-0.12%) |
Feb 04, 2014 | 18.93 | 19.38 | 18.68 | 19.24 | 150,456 | +0.41(+2.18%) |
Feb 03, 2014 | 19.58 | 19.60 | 18.65 | 18.83 | 130,005 | -0.72(-3.68%) |
Jan 31, 2014 | 19.47 | 19.76 | 19.45 | 19.55 | 105,658 | -0.28(-1.39%) |
Jan 30, 2014 | 20.52 | 20.52 | 19.56 | 19.83 | 130,952 | -0.73(-3.57%) |
Jan 29, 2014 | 20.90 | 21.03 | 20.35 | 20.56 | 60,258 | -0.48(-2.29%) |
Jan 28, 2014 | 21.27 | 21.58 | 20.89 | 21.04 | 74,455 | +0.13(+0.60%) |
Jan 27, 2014 | 21.29 | 21.29 | 20.77 | 20.91 | 74,486 | -0.24(-1.12%) |
Jan 24, 2014 | 21.05 | 21.52 | 21.05 | 21.15 | 128,427 | -0.12(-0.56%) |
Jan 23, 2014 | 21.62 | 21.62 | 20.95 | 21.27 | 224,982 | -0.04(-0.19%) |
Jan 22, 2014 | 22.27 | 22.64 | 21.15 | 21.31 | 928,500 | -0.84(-3.78%) |
Jan 21, 2014 | 22.02 | 22.20 | 21.80 | 22.15 | 78,513 | +0.31(+1.41%) |
Jan 17, 2014 | 22.10 | 21.84 | 21.84 | 21.84 | 42,682 | -0.22(-1.00%) |
Jan 16, 2014 | 22.20 | 22.35 | 21.97 | 22.06 | 54,118 | -0.13(-0.57%) |
Jan 15, 2014 | 22.16 | 22.46 | 22.11 | 22.19 | 48,714 | +0.02(+0.11%) |
Jan 14, 2014 | 22.16 | 22.38 | 22.11 | 22.16 | 46,851 | +0.02(+0.07%) |
Jan 13, 2014 | 22.17 | 22.22 | 22.08 | 22.15 | 42,409 | +0.01(+0.04%) |
Jan 10, 2014 | 22.13 | 22.30 | 21.96 | 22.14 | 73,391 | +0.06(+0.29%) |
Jan 09, 2014 | 22.03 | 22.25 | 22.03 | 22.08 | 32,694 | +0.18(+0.83%) |
Jan 08, 2014 | 21.76 | 21.99 | 21.76 | 21.89 | 38,246 | +0.07(+0.33%) |
Jan 07, 2014 | 21.86 | 22.11 | 21.67 | 21.82 | 27,802 | -0.01(-0.04%) |
Jan 06, 2014 | 21.78 | 21.97 | 21.75 | 21.83 | 29,800 | +0.09(+0.40%) |
Jan 03, 2014 | 21.72 | 22.00 | 21.32 | 21.74 | 34,625 | +0.01(+0.04%) |