Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.07 | 21.22 | 20.99 | 21.07 | 1,397,648 | +0.16(+0.76%) |
Mar 28, 2014 | 21.08 | 21.28 | 20.84 | 20.91 | 1,480,013 | -0.02(-0.12%) |
Mar 27, 2014 | 20.81 | 21.13 | 20.80 | 20.94 | 1,692,683 | +0.14(+0.68%) |
Mar 26, 2014 | 21.51 | 21.60 | 20.77 | 20.80 | 3,091,858 | -0.67(-3.10%) |
Mar 25, 2014 | 21.64 | 21.78 | 21.41 | 21.46 | 1,384,354 | -0.08(-0.39%) |
Mar 24, 2014 | 21.65 | 21.65 | 21.43 | 21.55 | 2,061,375 | +0.07(+0.31%) |
Mar 21, 2014 | 21.58 | 21.64 | 21.43 | 21.48 | 2,522,914 | +0.05(+0.23%) |
Mar 20, 2014 | 21.55 | 21.62 | 21.25 | 21.43 | 3,876,623 | -0.30(-1.38%) |
Mar 19, 2014 | 22.18 | 22.18 | 21.63 | 21.73 | 3,531,243 | -0.45(-2.03%) |
Mar 18, 2014 | 21.23 | 22.27 | 21.21 | 22.18 | 5,292,912 | +0.97(+4.55%) |
Mar 17, 2014 | 21.37 | 21.55 | 21.11 | 21.21 | 2,085,145 | +0.02(+0.08%) |
Mar 14, 2014 | 21.21 | 21.37 | 20.87 | 21.20 | 3,299,434 | -0.06(-0.27%) |
Mar 13, 2014 | 22.03 | 22.09 | 21.21 | 21.26 | 2,625,658 | -0.67(-3.07%) |
Mar 12, 2014 | 21.61 | 21.96 | 21.54 | 21.93 | 1,955,424 | +0.18(+0.84%) |
Mar 11, 2014 | 21.71 | 22.01 | 21.61 | 21.75 | 2,516,138 | +0.09(+0.42%) |
Mar 10, 2014 | 21.91 | 21.93 | 21.45 | 21.65 | 2,307,972 | -0.27(-1.21%) |
Mar 07, 2014 | 22.01 | 22.08 | 21.73 | 21.92 | 3,115,612 | +0.02(+0.08%) |
Mar 06, 2014 | 21.86 | 22.03 | 21.66 | 21.90 | 3,377,405 | +0.15(+0.69%) |
Mar 05, 2014 | 21.51 | 21.79 | 21.33 | 21.75 | 4,103,975 | +0.22(+1.04%) |
Mar 04, 2014 | 20.57 | 21.55 | 20.57 | 21.53 | 7,333,488 | +1.15(+5.64%) |
Mar 03, 2014 | 20.18 | 20.60 | 20.11 | 20.38 | 4,769,129 | -0.05(-0.24%) |
Feb 28, 2014 | 20.09 | 20.51 | 20.07 | 20.43 | 3,103,788 | +0.36(+1.78%) |
Feb 27, 2014 | 19.70 | 20.21 | 19.25 | 20.07 | 7,091,896 | +0.27(+1.34%) |
Feb 26, 2014 | 19.70 | 19.92 | 19.41 | 19.81 | 3,378,584 | +0.12(+0.63%) |
Feb 25, 2014 | 19.66 | 19.82 | 19.35 | 19.68 | 2,409,558 | -0.02(-0.13%) |
Feb 24, 2014 | 19.20 | 19.79 | 19.19 | 19.71 | 2,691,166 | +0.50(+2.60%) |
Feb 21, 2014 | 19.21 | 19.23 | 19.03 | 19.21 | 2,554,767 | +0.07(+0.35%) |
Feb 20, 2014 | 19.18 | 19.25 | 19.02 | 19.14 | 1,857,026 | -0.09(-0.48%) |
Feb 19, 2014 | 19.44 | 19.58 | 19.21 | 19.23 | 2,150,681 | -0.27(-1.41%) |
Feb 18, 2014 | 19.41 | 19.67 | 19.30 | 19.51 | 1,590,226 | +0.06(+0.30%) |
Feb 14, 2014 | 19.31 | 19.45 | 19.45 | 19.45 | 1,486,481 | +0.06(+0.30%) |
Feb 13, 2014 | 18.72 | 19.47 | 18.59 | 19.39 | 2,654,244 | +0.51(+2.72%) |
Feb 12, 2014 | 19.10 | 19.25 | 18.75 | 18.88 | 1,965,271 | -0.24(-1.26%) |
Feb 11, 2014 | 18.75 | 19.42 | 18.70 | 19.12 | 4,370,927 | +0.37(+1.99%) |
Feb 10, 2014 | 18.36 | 19.07 | 18.26 | 18.74 | 4,214,367 | +0.38(+2.07%) |
Feb 07, 2014 | 18.22 | 18.56 | 18.02 | 18.36 | 2,865,022 | +0.08(+0.45%) |
Feb 06, 2014 | 18.20 | 18.40 | 18.06 | 18.28 | 1,834,423 | +0.16(+0.87%) |
Feb 05, 2014 | 17.51 | 18.19 | 17.37 | 18.12 | 5,248,760 | +0.64(+3.65%) |
Feb 04, 2014 | 17.59 | 17.83 | 16.93 | 17.49 | 5,318,141 | +0.04(+0.24%) |
Feb 03, 2014 | 17.55 | 18.38 | 17.30 | 17.44 | 6,397,815 | -0.07(-0.43%) |
Jan 31, 2014 | 17.10 | 17.68 | 16.99 | 17.52 | 3,409,016 | +0.21(+1.20%) |
Jan 30, 2014 | 17.43 | 17.52 | 17.25 | 17.31 | 1,244,969 | +0.14(+0.82%) |
Jan 29, 2014 | 17.06 | 17.66 | 16.98 | 17.17 | 3,032,093 | -0.06(-0.34%) |
Jan 28, 2014 | 17.39 | 17.64 | 17.20 | 17.23 | 4,869,037 | -0.11(-0.62%) |
Jan 27, 2014 | 17.62 | 17.74 | 17.13 | 17.34 | 3,556,465 | -0.02(-0.10%) |
Jan 24, 2014 | 17.93 | 17.96 | 17.33 | 17.35 | 4,799,139 | -0.70(-3.86%) |
Jan 23, 2014 | 18.18 | 18.29 | 17.94 | 18.05 | 3,515,897 | -0.23(-1.27%) |
Jan 22, 2014 | 18.08 | 18.43 | 18.07 | 18.28 | 3,515,131 | +0.27(+1.52%) |
Jan 21, 2014 | 18.15 | 18.30 | 17.96 | 18.01 | 1,858,673 | -0.07(-0.37%) |
Jan 17, 2014 | 18.50 | 18.07 | 18.07 | 18.07 | 3,083,096 | -0.41(-2.24%) |
Jan 16, 2014 | 18.47 | 18.58 | 18.17 | 18.49 | 4,316,081 | -0.01(-0.04%) |
Jan 15, 2014 | 19.04 | 19.18 | 18.31 | 18.50 | 7,197,963 | -0.55(-2.87%) |
Jan 14, 2014 | 18.98 | 19.13 | 18.97 | 19.04 | 3,389,358 | +0.14(+0.74%) |
Jan 13, 2014 | 19.31 | 19.38 | 18.83 | 18.90 | 1,944,718 | -0.48(-2.48%) |
Jan 10, 2014 | 19.28 | 19.48 | 19.23 | 19.38 | 1,400,440 | +0.11(+0.56%) |
Jan 09, 2014 | 19.09 | 19.40 | 19.04 | 19.28 | 3,056,674 | +0.21(+1.09%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.99 | 19.07 | 1,888,245 | -0.09(-0.48%) |
Jan 07, 2014 | 19.18 | 19.23 | 19.08 | 19.16 | 1,107,861 | +0.04(+0.22%) |
Jan 06, 2014 | 19.34 | 19.46 | 19.11 | 19.12 | 1,486,336 | -0.21(-1.07%) |
Jan 03, 2014 | 19.35 | 19.45 | 19.17 | 19.32 | 881,675 | +0.05(+0.26%) |