Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.52 | 21.81 | 21.51 | 21.68 | 7,225,537 | +0.27(+1.25%) |
Mar 28, 2014 | 21.01 | 21.45 | 21.00 | 21.41 | 6,566,727 | +0.50(+2.40%) |
Mar 27, 2014 | 20.53 | 20.96 | 20.47 | 20.91 | 6,138,591 | +0.43(+2.12%) |
Mar 26, 2014 | 20.51 | 20.56 | 20.36 | 20.48 | 4,232,378 | -0.03(-0.15%) |
Mar 25, 2014 | 20.50 | 20.54 | 20.39 | 20.51 | 3,357,827 | +0.11(+0.55%) |
Mar 24, 2014 | 20.28 | 20.43 | 20.19 | 20.39 | 4,035,570 | +0.20(+1.01%) |
Mar 21, 2014 | 20.14 | 20.34 | 20.05 | 20.19 | 5,881,363 | +0.07(+0.37%) |
Mar 20, 2014 | 20.09 | 20.17 | 19.99 | 20.12 | 4,903,265 | -0.03(-0.15%) |
Mar 19, 2014 | 20.28 | 20.31 | 20.00 | 20.15 | 5,888,520 | -0.09(-0.43%) |
Mar 18, 2014 | 20.26 | 20.34 | 20.23 | 20.23 | 6,304,741 | -0.03(-0.15%) |
Mar 17, 2014 | 20.36 | 20.38 | 20.20 | 20.26 | 3,694,417 | +0.00(+0.00%) |
Mar 14, 2014 | 20.26 | 20.41 | 20.17 | 20.26 | 4,110,251 | -0.06(-0.31%) |
Mar 13, 2014 | 20.57 | 20.61 | 20.29 | 20.33 | 3,669,342 | -0.17(-0.85%) |
Mar 12, 2014 | 20.21 | 20.50 | 20.06 | 20.50 | 4,603,457 | +0.16(+0.79%) |
Mar 11, 2014 | 20.64 | 20.69 | 20.26 | 20.34 | 4,249,095 | -0.31(-1.50%) |
Mar 10, 2014 | 20.56 | 20.67 | 20.45 | 20.65 | 3,609,306 | +0.01(+0.03%) |
Mar 07, 2014 | 20.69 | 20.77 | 20.59 | 20.64 | 3,970,314 | +0.03(+0.15%) |
Mar 06, 2014 | 20.46 | 20.62 | 20.38 | 20.61 | 3,711,512 | +0.19(+0.91%) |
Mar 05, 2014 | 20.57 | 20.63 | 20.39 | 20.43 | 4,387,845 | -0.10(-0.48%) |
Mar 04, 2014 | 20.64 | 20.65 | 20.46 | 20.52 | 3,480,562 | +0.02(+0.12%) |
Mar 03, 2014 | 20.46 | 20.82 | 20.44 | 20.50 | 4,506,961 | +0.01(+0.06%) |
Feb 28, 2014 | 20.45 | 20.72 | 20.40 | 20.49 | 4,981,756 | +0.26(+1.28%) |
Feb 27, 2014 | 20.25 | 20.31 | 20.06 | 20.23 | 4,230,334 | -0.01(-0.06%) |
Feb 26, 2014 | 20.33 | 20.33 | 20.19 | 20.24 | 5,418,998 | -0.12(-0.60%) |
Feb 25, 2014 | 20.41 | 20.42 | 20.22 | 20.36 | 3,799,903 | -0.05(-0.24%) |
Feb 24, 2014 | 20.28 | 20.60 | 20.15 | 20.41 | 7,593,233 | +0.26(+1.31%) |
Feb 21, 2014 | 20.15 | 20.27 | 20.12 | 20.15 | 2,991,954 | -0.09(-0.45%) |
Feb 20, 2014 | 20.27 | 20.38 | 20.20 | 20.24 | 3,976,649 | -0.16(-0.78%) |
Feb 19, 2014 | 20.36 | 20.56 | 20.33 | 20.40 | 5,046,496 | -0.06(-0.30%) |
Feb 18, 2014 | 20.57 | 20.57 | 20.35 | 20.46 | 5,568,383 | +0.02(+0.12%) |
Feb 14, 2014 | 20.55 | 20.44 | 20.44 | 20.44 | 3,067,246 | -0.07(-0.33%) |
Feb 13, 2014 | 20.06 | 20.52 | 20.00 | 20.50 | 4,857,729 | +0.37(+1.82%) |
Feb 12, 2014 | 20.12 | 20.21 | 20.10 | 20.14 | 6,229,511 | +0.10(+0.52%) |
Feb 11, 2014 | 20.01 | 20.13 | 19.92 | 20.03 | 7,128,137 | +0.02(+0.12%) |
Feb 10, 2014 | 20.22 | 20.22 | 19.92 | 20.01 | 4,889,594 | -0.08(-0.40%) |
Feb 07, 2014 | 20.02 | 20.14 | 19.83 | 20.09 | 5,146,886 | +0.30(+1.52%) |
Feb 06, 2014 | 19.51 | 19.81 | 19.47 | 19.79 | 6,049,576 | +0.34(+1.76%) |
Feb 05, 2014 | 19.35 | 19.49 | 19.28 | 19.45 | 8,871,349 | +0.08(+0.41%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.15 | 19.37 | 12,564,647 | -0.26(-1.31%) |
Feb 03, 2014 | 20.36 | 20.37 | 19.60 | 19.62 | 8,868,265 | -0.47(-2.32%) |
Jan 31, 2014 | 19.68 | 20.17 | 19.62 | 20.09 | 6,465,170 | +0.11(+0.55%) |
Jan 30, 2014 | 20.06 | 20.13 | 19.85 | 19.98 | 4,835,541 | +0.02(+0.12%) |
Jan 29, 2014 | 20.00 | 20.12 | 19.76 | 19.95 | 6,948,024 | -0.20(-0.97%) |
Jan 28, 2014 | 19.98 | 20.20 | 19.96 | 20.15 | 5,789,759 | +0.17(+0.86%) |
Jan 27, 2014 | 20.39 | 20.50 | 19.95 | 19.98 | 7,210,147 | -0.40(-1.98%) |
Jan 24, 2014 | 20.77 | 20.78 | 20.37 | 20.38 | 5,965,379 | -0.46(-2.23%) |
Jan 23, 2014 | 20.88 | 20.99 | 20.75 | 20.85 | 6,151,906 | -0.12(-0.55%) |
Jan 22, 2014 | 20.99 | 21.03 | 20.82 | 20.96 | 5,536,012 | +0.06(+0.29%) |
Jan 21, 2014 | 20.84 | 20.98 | 20.81 | 20.90 | 3,832,064 | +0.04(+0.21%) |
Jan 17, 2014 | 21.02 | 20.86 | 20.86 | 20.86 | 4,151,438 | -0.15(-0.70%) |
Jan 16, 2014 | 20.91 | 21.05 | 20.82 | 21.01 | 3,415,095 | +0.13(+0.64%) |
Jan 15, 2014 | 20.84 | 21.00 | 20.79 | 20.87 | 4,097,421 | +0.03(+0.15%) |
Jan 14, 2014 | 21.01 | 21.04 | 20.80 | 20.84 | 6,354,263 | -0.16(-0.76%) |
Jan 13, 2014 | 21.27 | 21.34 | 20.93 | 21.00 | 5,277,221 | -0.28(-1.32%) |
Jan 10, 2014 | 21.04 | 21.34 | 20.96 | 21.28 | 5,038,560 | +0.26(+1.22%) |
Jan 09, 2014 | 21.13 | 21.21 | 20.88 | 21.02 | 5,575,971 | -0.21(-0.98%) |
Jan 08, 2014 | 21.09 | 21.38 | 21.00 | 21.23 | 8,261,576 | +0.10(+0.49%) |
Jan 07, 2014 | 20.99 | 21.26 | 20.98 | 21.13 | 5,318,497 | +0.14(+0.67%) |
Jan 06, 2014 | 20.94 | 21.04 | 20.82 | 20.99 | 5,072,359 | -0.04(-0.17%) |
Jan 03, 2014 | 21.11 | 21.15 | 20.88 | 21.02 | 4,310,924 | -0.06(-0.29%) |