Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.69 | 21.72 | 21.69 | 21.71 | 528,996 | +0.00(+0.01%) |
Mar 28, 2014 | 21.74 | 21.74 | 21.69 | 21.71 | 37,169 | -0.01(-0.05%) |
Mar 27, 2014 | 21.68 | 21.73 | 21.68 | 21.72 | 59,442 | +0.00(+0.01%) |
Mar 26, 2014 | 21.65 | 21.71 | 21.65 | 21.71 | 53,902 | +0.06(+0.30%) |
Mar 25, 2014 | 21.62 | 21.65 | 21.61 | 21.65 | 109,722 | +0.01(+0.05%) |
Mar 24, 2014 | 21.61 | 21.64 | 21.60 | 21.64 | 67,125 | +0.06(+0.26%) |
Mar 21, 2014 | 21.61 | 21.61 | 21.56 | 21.58 | 373,339 | +0.03(+0.12%) |
Mar 20, 2014 | 21.60 | 21.60 | 21.54 | 21.56 | 344,777 | -0.03(-0.16%) |
Mar 19, 2014 | 21.70 | 21.72 | 21.59 | 21.59 | 334,493 | -0.10(-0.46%) |
Mar 18, 2014 | 21.73 | 21.73 | 21.07 | 21.69 | 113,468 | -0.00(-0.02%) |
Mar 17, 2014 | 21.74 | 21.74 | 21.69 | 21.69 | 142,276 | -0.03(-0.12%) |
Mar 14, 2014 | 21.75 | 21.75 | 21.71 | 21.72 | 110,477 | -0.01(-0.05%) |
Mar 13, 2014 | 21.68 | 21.75 | 21.66 | 21.73 | 99,353 | +0.04(+0.19%) |
Mar 12, 2014 | 21.69 | 21.70 | 21.68 | 21.69 | 396,117 | +0.04(+0.18%) |
Mar 11, 2014 | 21.65 | 21.67 | 21.63 | 21.65 | 937,987 | +0.00(+0.00%) |
Mar 10, 2014 | 21.61 | 21.66 | 21.61 | 21.65 | 69,461 | -0.02(-0.07%) |
Mar 07, 2014 | 21.67 | 21.67 | 21.65 | 21.67 | 61,255 | -0.06(-0.30%) |
Mar 06, 2014 | 21.74 | 21.74 | 21.70 | 21.73 | 195,734 | -0.07(-0.33%) |
Mar 05, 2014 | 21.75 | 21.80 | 21.71 | 21.80 | 171,082 | +0.06(+0.30%) |
Mar 04, 2014 | 21.78 | 21.78 | 21.73 | 21.74 | 53,146 | -0.08(-0.36%) |
Mar 03, 2014 | 21.75 | 21.82 | 21.75 | 21.82 | 66,462 | +0.02(+0.09%) |
Feb 28, 2014 | 21.76 | 21.80 | 21.73 | 21.80 | 52,572 | +0.04(+0.19%) |
Feb 27, 2014 | 21.76 | 21.76 | 21.73 | 21.76 | 27,030 | +0.02(+0.10%) |
Feb 26, 2014 | 21.69 | 21.74 | 21.69 | 21.73 | 51,493 | +0.04(+0.17%) |
Feb 25, 2014 | 21.67 | 21.69 | 21.67 | 21.69 | 41,616 | +0.06(+0.26%) |
Feb 24, 2014 | 21.65 | 21.65 | 21.63 | 21.64 | 58,442 | -0.00(-0.01%) |
Feb 21, 2014 | 21.61 | 21.64 | 21.61 | 21.64 | 75,614 | -0.01(-0.02%) |
Feb 20, 2014 | 21.63 | 21.65 | 21.63 | 21.65 | 26,208 | +0.01(+0.04%) |
Feb 19, 2014 | 21.69 | 21.69 | 21.64 | 21.64 | 110,171 | -0.02(-0.09%) |
Feb 18, 2014 | 21.65 | 21.66 | 21.64 | 21.66 | 217,371 | +0.03(+0.12%) |
Feb 14, 2014 | 21.64 | 21.63 | 21.63 | 21.63 | 111,771 | +0.00(+0.00%) |
Feb 13, 2014 | 21.65 | 21.65 | 21.63 | 21.63 | 106,006 | -0.00(-0.02%) |
Feb 12, 2014 | 21.64 | 21.66 | 21.63 | 21.63 | 364,443 | -0.05(-0.23%) |
Feb 11, 2014 | 21.64 | 21.69 | 21.63 | 21.68 | 1,664,404 | +0.01(+0.04%) |
Feb 10, 2014 | 21.63 | 21.68 | 21.63 | 21.68 | 26,698 | +0.02(+0.09%) |
Feb 07, 2014 | 21.62 | 21.66 | 21.62 | 21.66 | 74,159 | +0.04(+0.18%) |
Feb 06, 2014 | 21.60 | 21.64 | 21.60 | 21.62 | 103,035 | +0.00(+0.00%) |
Feb 05, 2014 | 21.66 | 21.66 | 21.62 | 21.62 | 56,871 | -0.05(-0.23%) |
Feb 04, 2014 | 21.66 | 21.68 | 21.65 | 21.67 | 34,997 | -0.03(-0.14%) |
Feb 03, 2014 | 21.62 | 21.71 | 21.59 | 21.70 | 310,178 | +0.09(+0.43%) |
Jan 31, 2014 | 21.63 | 21.63 | 21.59 | 21.61 | 172,270 | +0.01(+0.05%) |
Jan 30, 2014 | 21.59 | 21.60 | 21.58 | 21.59 | 161,509 | +0.00(+0.00%) |
Jan 29, 2014 | 21.56 | 21.60 | 21.56 | 21.59 | 55,217 | +0.05(+0.21%) |
Jan 28, 2014 | 21.54 | 21.56 | 21.53 | 21.55 | 51,615 | +0.02(+0.09%) |
Jan 27, 2014 | 21.56 | 21.59 | 21.52 | 21.53 | 243,376 | -0.02(-0.11%) |
Jan 24, 2014 | 21.56 | 21.57 | 21.53 | 21.55 | 77,075 | +0.04(+0.20%) |
Jan 23, 2014 | 21.49 | 21.54 | 21.49 | 21.51 | 160,838 | +0.03(+0.12%) |
Jan 22, 2014 | 21.51 | 21.51 | 21.48 | 21.49 | 284,431 | -0.03(-0.12%) |
Jan 21, 2014 | 21.51 | 21.53 | 21.51 | 21.51 | 41,028 | +0.00(+0.00%) |
Jan 17, 2014 | 21.45 | 21.51 | 21.51 | 21.51 | 53,091 | +0.01(+0.05%) |
Jan 16, 2014 | 21.45 | 21.50 | 21.45 | 21.50 | 56,160 | +0.05(+0.23%) |
Jan 15, 2014 | 21.48 | 21.46 | 21.43 | 21.45 | 78,065 | -0.03(-0.14%) |
Jan 14, 2014 | 21.52 | 21.53 | 21.47 | 21.48 | 163,038 | +0.01(+0.05%) |
Jan 13, 2014 | 21.47 | 21.49 | 21.46 | 21.47 | 755,449 | +0.03(+0.14%) |
Jan 10, 2014 | 21.43 | 21.46 | 21.40 | 21.44 | 855,739 | +0.06(+0.28%) |
Jan 09, 2014 | 21.37 | 21.39 | 21.36 | 21.38 | 43,754 | +0.02(+0.07%) |
Jan 08, 2014 | 21.39 | 21.42 | 21.36 | 21.36 | 293,668 | -0.06(-0.27%) |
Jan 07, 2014 | 21.43 | 21.43 | 21.40 | 21.42 | 26,284 | +0.03(+0.16%) |
Jan 06, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 48,522 | +0.01(+0.05%) |
Jan 03, 2014 | 21.37 | 21.39 | 21.36 | 21.38 | 43,939 | +0.02(+0.08%) |