Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.01 | 22.08 | 21.91 | 21.98 | 389,479 | +0.11(+0.52%) |
Mar 28, 2014 | 21.91 | 21.98 | 21.82 | 21.86 | 181,182 | +0.07(+0.32%) |
Mar 27, 2014 | 21.75 | 21.86 | 21.64 | 21.79 | 241,231 | +0.25(+1.15%) |
Mar 26, 2014 | 21.44 | 21.63 | 21.38 | 21.55 | 708,834 | +0.27(+1.26%) |
Mar 25, 2014 | 21.33 | 21.36 | 21.21 | 21.28 | 325,438 | +0.11(+0.50%) |
Mar 24, 2014 | 21.14 | 21.21 | 21.04 | 21.17 | 184,129 | +0.23(+1.12%) |
Mar 21, 2014 | 21.03 | 21.16 | 20.93 | 20.94 | 176,887 | -0.06(-0.30%) |
Mar 20, 2014 | 20.92 | 21.02 | 20.85 | 21.00 | 214,456 | -0.20(-0.93%) |
Mar 19, 2014 | 21.26 | 21.32 | 21.09 | 21.20 | 237,777 | +0.00(+0.00%) |
Mar 18, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 392,111 | -0.02(-0.10%) |
Mar 17, 2014 | 21.16 | 21.33 | 21.15 | 21.22 | 237,088 | +0.16(+0.77%) |
Mar 14, 2014 | 21.01 | 21.13 | 20.98 | 21.06 | 212,059 | -0.09(-0.44%) |
Mar 13, 2014 | 21.44 | 21.46 | 21.08 | 21.15 | 294,649 | -0.13(-0.60%) |
Mar 12, 2014 | 21.23 | 21.30 | 21.17 | 21.28 | 174,387 | +0.04(+0.17%) |
Mar 11, 2014 | 21.44 | 21.45 | 21.23 | 21.24 | 257,472 | -0.21(-0.96%) |
Mar 10, 2014 | 21.58 | 21.59 | 21.39 | 21.45 | 444,269 | -0.21(-0.95%) |
Mar 07, 2014 | 21.79 | 21.80 | 21.58 | 21.65 | 336,569 | -0.12(-0.55%) |
Mar 06, 2014 | 21.80 | 21.88 | 21.74 | 21.77 | 270,192 | +0.04(+0.20%) |
Mar 05, 2014 | 21.85 | 21.85 | 21.68 | 21.73 | 321,294 | -0.20(-0.90%) |
Mar 04, 2014 | 21.94 | 21.97 | 21.87 | 21.93 | 358,703 | +0.47(+2.18%) |
Mar 03, 2014 | 21.62 | 21.81 | 21.33 | 21.46 | 704,260 | -0.63(-2.85%) |
Feb 28, 2014 | 22.02 | 22.21 | 21.97 | 22.09 | 667,555 | +0.19(+0.87%) |
Feb 27, 2014 | 21.82 | 21.92 | 21.76 | 21.90 | 192,551 | +0.10(+0.45%) |
Feb 26, 2014 | 21.81 | 21.90 | 21.69 | 21.80 | 238,210 | -0.08(-0.39%) |
Feb 25, 2014 | 21.81 | 21.99 | 21.81 | 21.88 | 341,286 | +0.19(+0.88%) |
Feb 24, 2014 | 21.73 | 21.79 | 21.69 | 21.69 | 319,269 | +0.25(+1.15%) |
Feb 21, 2014 | 21.58 | 21.59 | 21.45 | 21.45 | 152,393 | -0.03(-0.13%) |
Feb 20, 2014 | 21.57 | 21.59 | 21.40 | 21.47 | 179,180 | -0.15(-0.69%) |
Feb 19, 2014 | 21.82 | 21.88 | 21.62 | 21.62 | 301,737 | -0.37(-1.67%) |
Feb 18, 2014 | 21.84 | 22.03 | 21.81 | 21.99 | 1,108,961 | +0.88(+4.19%) |
Feb 14, 2014 | 21.04 | 21.11 | 21.11 | 21.11 | 496,917 | +0.06(+0.27%) |
Feb 13, 2014 | 20.89 | 21.06 | 20.87 | 21.05 | 198,198 | +0.06(+0.30%) |
Feb 12, 2014 | 20.97 | 21.06 | 20.92 | 20.99 | 218,253 | +0.06(+0.27%) |
Feb 11, 2014 | 20.92 | 21.01 | 20.87 | 20.93 | 265,771 | +0.13(+0.61%) |
Feb 10, 2014 | 20.89 | 20.96 | 20.75 | 20.80 | 371,713 | +0.02(+0.10%) |
Feb 07, 2014 | 20.69 | 20.84 | 20.66 | 20.78 | 302,527 | +0.33(+1.63%) |
Feb 06, 2014 | 20.30 | 20.51 | 20.29 | 20.45 | 610,841 | -0.03(-0.14%) |
Feb 05, 2014 | 20.50 | 20.58 | 20.38 | 20.48 | 664,231 | -0.25(-1.20%) |
Feb 04, 2014 | 20.48 | 20.80 | 20.43 | 20.72 | 1,362,909 | +0.23(+1.10%) |
Feb 03, 2014 | 20.65 | 20.80 | 20.46 | 20.50 | 602,543 | -0.14(-0.69%) |
Jan 31, 2014 | 20.55 | 20.76 | 20.53 | 20.64 | 790,462 | -0.39(-1.85%) |
Jan 30, 2014 | 20.97 | 21.12 | 20.77 | 21.03 | 1,611,898 | -0.06(-0.27%) |
Jan 29, 2014 | 21.23 | 21.56 | 21.06 | 21.09 | 691,340 | -0.06(-0.30%) |
Jan 28, 2014 | 21.15 | 21.23 | 21.09 | 21.15 | 310,720 | -0.08(-0.40%) |
Jan 27, 2014 | 21.39 | 21.40 | 21.09 | 21.23 | 482,893 | -0.17(-0.79%) |
Jan 24, 2014 | 21.62 | 21.64 | 21.40 | 21.40 | 796,251 | -0.30(-1.40%) |
Jan 23, 2014 | 21.82 | 21.82 | 21.64 | 21.71 | 493,423 | -0.23(-1.03%) |
Jan 22, 2014 | 21.94 | 22.05 | 21.85 | 21.93 | 402,641 | +0.13(+0.62%) |
Jan 21, 2014 | 21.93 | 21.95 | 21.70 | 21.80 | 559,709 | -0.29(-1.31%) |
Jan 17, 2014 | 22.02 | 22.09 | 22.09 | 22.09 | 1,514,920 | +0.25(+1.17%) |
Jan 16, 2014 | 21.70 | 21.87 | 21.70 | 21.84 | 912,342 | -0.01(-0.03%) |
Jan 15, 2014 | 21.91 | 22.01 | 21.83 | 21.84 | 687,135 | -0.18(-0.84%) |
Jan 14, 2014 | 21.86 | 22.06 | 21.62 | 22.03 | 831,818 | +0.21(+0.97%) |
Jan 13, 2014 | 22.01 | 22.01 | 21.79 | 21.81 | 734,222 | -0.20(-0.90%) |
Jan 10, 2014 | 21.97 | 22.03 | 21.87 | 22.01 | 403,659 | -0.06(-0.29%) |
Jan 09, 2014 | 22.10 | 22.10 | 21.97 | 22.08 | 595,513 | +0.18(+0.84%) |
Jan 08, 2014 | 22.43 | 22.43 | 21.84 | 21.89 | 1,426,536 | -0.46(-2.06%) |
Jan 07, 2014 | 22.38 | 22.39 | 22.25 | 22.35 | 452,552 | -0.06(-0.25%) |
Jan 06, 2014 | 22.44 | 22.47 | 22.34 | 22.41 | 444,404 | +0.07(+0.32%) |
Jan 03, 2014 | 22.43 | 22.44 | 22.31 | 22.34 | 243,937 | -0.01(-0.03%) |