Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.89 | 21.94 | 21.70 | 21.72 | 7,446 | +0.05(+0.21%) |
Mar 28, 2014 | 21.54 | 21.74 | 21.54 | 21.68 | 35,460 | +0.19(+0.86%) |
Mar 27, 2014 | 21.63 | 21.63 | 21.45 | 21.49 | 19,199 | -0.08(-0.39%) |
Mar 26, 2014 | 21.91 | 21.91 | 21.57 | 21.57 | 4,599 | -0.28(-1.30%) |
Mar 25, 2014 | 21.64 | 21.88 | 21.33 | 21.86 | 6,663 | +0.05(+0.24%) |
Mar 24, 2014 | 21.99 | 21.99 | 21.72 | 21.81 | 6,569 | +0.00(+0.00%) |
Mar 21, 2014 | 21.91 | 21.91 | 21.81 | 21.81 | 11,261 | -0.20(-0.93%) |
Mar 20, 2014 | 22.02 | 22.07 | 21.88 | 22.01 | 47,908 | +0.03(+0.13%) |
Mar 19, 2014 | 21.47 | 22.02 | 21.47 | 21.98 | 20,271 | +0.55(+2.55%) |
Mar 18, 2014 | 21.51 | 21.51 | 21.39 | 21.44 | 8,597 | -0.13(-0.60%) |
Mar 17, 2014 | 21.45 | 21.57 | 21.41 | 21.57 | 8,122 | +0.23(+1.08%) |
Mar 14, 2014 | 21.21 | 21.36 | 21.21 | 21.33 | 9,782 | -0.01(-0.04%) |
Mar 13, 2014 | 21.80 | 21.80 | 21.32 | 21.34 | 13,339 | -0.35(-1.61%) |
Mar 12, 2014 | 21.76 | 21.78 | 21.61 | 21.69 | 18,105 | -0.23(-1.04%) |
Mar 11, 2014 | 21.96 | 22.02 | 21.85 | 21.92 | 4,588 | -0.10(-0.45%) |
Mar 10, 2014 | 22.07 | 22.07 | 21.96 | 22.02 | 2,531 | -0.04(-0.17%) |
Mar 07, 2014 | 22.15 | 22.16 | 21.99 | 22.06 | 18,401 | +0.31(+1.40%) |
Mar 06, 2014 | 21.80 | 21.80 | 21.70 | 21.75 | 11,923 | +0.23(+1.08%) |
Mar 05, 2014 | 21.64 | 21.70 | 21.49 | 21.52 | 41,531 | -0.10(-0.46%) |
Mar 04, 2014 | 21.38 | 21.62 | 21.38 | 21.62 | 17,785 | +0.47(+2.22%) |
Mar 03, 2014 | 21.28 | 21.32 | 21.13 | 21.15 | 17,064 | -0.28(-1.30%) |
Feb 28, 2014 | 21.45 | 21.59 | 21.43 | 21.43 | 5,891 | +0.05(+0.24%) |
Feb 27, 2014 | 21.43 | 21.43 | 21.32 | 21.37 | 15,484 | -0.13(-0.59%) |
Feb 26, 2014 | 21.65 | 21.65 | 21.46 | 21.50 | 22,361 | -0.13(-0.59%) |
Feb 25, 2014 | 21.73 | 21.73 | 21.62 | 21.63 | 6,196 | -0.26(-1.17%) |
Feb 24, 2014 | 21.85 | 21.95 | 21.85 | 21.88 | 3,986 | +0.03(+0.14%) |
Feb 21, 2014 | 22.03 | 22.03 | 21.82 | 21.85 | 26,533 | -0.05(-0.21%) |
Feb 20, 2014 | 21.85 | 22.04 | 21.81 | 21.90 | 22,690 | +0.07(+0.34%) |
Feb 19, 2014 | 21.51 | 21.82 | 21.51 | 21.82 | 4,778 | +0.09(+0.43%) |
Feb 18, 2014 | 21.76 | 21.81 | 21.64 | 21.73 | 18,078 | -0.17(-0.78%) |
Feb 14, 2014 | 21.83 | 21.90 | 21.90 | 21.90 | 8,643 | +0.01(+0.04%) |
Feb 13, 2014 | 21.86 | 21.95 | 21.84 | 21.89 | 12,869 | -0.29(-1.33%) |
Feb 12, 2014 | 22.15 | 22.21 | 22.15 | 22.19 | 9,276 | +0.23(+1.07%) |
Feb 11, 2014 | 21.97 | 22.01 | 21.95 | 21.95 | 9,449 | +0.18(+0.81%) |
Feb 10, 2014 | 21.75 | 21.81 | 21.75 | 21.78 | 2,076 | +0.01(+0.05%) |
Feb 07, 2014 | 21.86 | 21.86 | 21.69 | 21.77 | 24,159 | -0.16(-0.72%) |
Feb 06, 2014 | 21.93 | 21.99 | 21.93 | 21.93 | 10,815 | +0.08(+0.39%) |
Feb 05, 2014 | 21.72 | 21.84 | 21.69 | 21.84 | 4,864 | +0.24(+1.11%) |
Feb 04, 2014 | 21.57 | 21.65 | 21.56 | 21.60 | 22,935 | +0.18(+0.82%) |
Feb 03, 2014 | 21.80 | 21.80 | 21.43 | 21.43 | 43,428 | -0.42(-1.91%) |
Jan 31, 2014 | 21.89 | 21.94 | 21.81 | 21.84 | 24,644 | -0.21(-0.96%) |
Jan 30, 2014 | 22.10 | 22.20 | 22.03 | 22.06 | 15,567 | +0.07(+0.30%) |
Jan 29, 2014 | 22.10 | 22.16 | 21.90 | 21.99 | 21,768 | -0.34(-1.54%) |
Jan 28, 2014 | 22.29 | 22.43 | 22.29 | 22.33 | 16,182 | -0.07(-0.33%) |
Jan 27, 2014 | 22.29 | 22.43 | 22.18 | 22.41 | 16,526 | +0.20(+0.92%) |
Jan 24, 2014 | 22.21 | 22.32 | 22.17 | 22.20 | 29,343 | -0.31(-1.37%) |
Jan 23, 2014 | 22.71 | 22.71 | 22.42 | 22.51 | 24,341 | -0.41(-1.81%) |
Jan 22, 2014 | 22.89 | 22.97 | 22.83 | 22.93 | 7,657 | +0.21(+0.94%) |
Jan 21, 2014 | 22.80 | 22.81 | 22.71 | 22.71 | 22,119 | -0.01(-0.04%) |
Jan 17, 2014 | 22.93 | 22.72 | 22.72 | 22.72 | 9,615 | -0.15(-0.65%) |
Jan 16, 2014 | 22.91 | 22.92 | 22.81 | 22.87 | 4,264 | -0.17(-0.72%) |
Jan 15, 2014 | 22.97 | 23.20 | 23.02 | 23.04 | 13,440 | +0.06(+0.28%) |
Jan 14, 2014 | 22.87 | 23.01 | 22.84 | 22.97 | 9,224 | +0.23(+1.02%) |
Jan 13, 2014 | 22.92 | 22.92 | 22.72 | 22.74 | 24,677 | -0.24(-1.06%) |
Jan 10, 2014 | 23.19 | 23.20 | 22.94 | 22.98 | 33,317 | -0.56(-2.39%) |
Jan 09, 2014 | 23.64 | 23.71 | 23.54 | 23.55 | 6,883 | -0.18(-0.74%) |
Jan 08, 2014 | 23.66 | 23.76 | 23.65 | 23.72 | 24,055 | +0.31(+1.30%) |
Jan 07, 2014 | 23.47 | 23.51 | 23.38 | 23.42 | 15,072 | -0.12(-0.51%) |
Jan 06, 2014 | 23.67 | 23.67 | 23.45 | 23.54 | 18,423 | -0.20(-0.86%) |
Jan 03, 2014 | 23.78 | 23.80 | 23.63 | 23.74 | 5,744 | -0.01(-0.04%) |