Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.88 | 22.42 | 21.82 | 22.19 | 183,305 | +0.36(+1.65%) |
Mar 28, 2014 | 21.92 | 22.23 | 21.71 | 21.83 | 99,672 | -0.14(-0.66%) |
Mar 27, 2014 | 21.78 | 22.05 | 21.67 | 21.98 | 103,020 | +0.25(+1.13%) |
Mar 26, 2014 | 22.18 | 22.20 | 21.73 | 21.73 | 176,492 | -0.25(-1.12%) |
Mar 25, 2014 | 22.00 | 22.09 | 21.82 | 21.98 | 176,377 | +0.03(+0.13%) |
Mar 24, 2014 | 21.75 | 22.08 | 21.66 | 21.95 | 143,432 | +0.12(+0.53%) |
Mar 21, 2014 | 21.86 | 22.19 | 21.76 | 21.83 | 233,963 | +0.00(+0.00%) |
Mar 20, 2014 | 21.89 | 21.92 | 21.63 | 21.83 | 103,270 | -0.09(-0.43%) |
Mar 19, 2014 | 22.60 | 22.63 | 21.75 | 21.93 | 166,595 | -0.74(-3.27%) |
Mar 18, 2014 | 22.63 | 22.86 | 22.50 | 22.67 | 177,945 | +0.09(+0.42%) |
Mar 17, 2014 | 22.48 | 22.67 | 22.40 | 22.58 | 103,588 | +0.15(+0.68%) |
Mar 14, 2014 | 22.27 | 22.56 | 22.27 | 22.43 | 95,872 | +0.04(+0.19%) |
Mar 13, 2014 | 22.35 | 22.49 | 22.24 | 22.38 | 152,176 | +0.05(+0.23%) |
Mar 12, 2014 | 21.90 | 22.34 | 21.88 | 22.33 | 113,512 | +0.30(+1.34%) |
Mar 11, 2014 | 22.24 | 22.24 | 21.83 | 22.04 | 116,261 | -0.12(-0.55%) |
Mar 10, 2014 | 22.09 | 22.24 | 21.89 | 22.16 | 145,580 | +0.00(+0.00%) |
Mar 07, 2014 | 21.79 | 22.27 | 21.55 | 22.16 | 182,419 | +0.51(+2.36%) |
Mar 06, 2014 | 21.99 | 21.99 | 21.57 | 21.65 | 113,718 | -0.30(-1.38%) |
Mar 05, 2014 | 22.14 | 22.24 | 21.80 | 21.95 | 95,593 | -0.19(-0.85%) |
Mar 04, 2014 | 21.81 | 22.35 | 21.81 | 22.14 | 270,091 | +0.59(+2.74%) |
Mar 03, 2014 | 21.62 | 21.78 | 21.37 | 21.55 | 91,161 | -0.24(-1.09%) |
Feb 28, 2014 | 21.95 | 22.20 | 21.77 | 21.78 | 135,225 | -0.21(-0.95%) |
Feb 27, 2014 | 21.96 | 22.12 | 21.81 | 21.99 | 94,500 | -0.05(-0.23%) |
Feb 26, 2014 | 21.86 | 22.26 | 21.78 | 22.04 | 130,665 | +0.12(+0.53%) |
Feb 25, 2014 | 22.12 | 22.14 | 21.79 | 21.93 | 100,802 | -0.14(-0.62%) |
Feb 24, 2014 | 22.12 | 22.28 | 22.06 | 22.06 | 140,900 | +0.01(+0.03%) |
Feb 21, 2014 | 22.19 | 22.24 | 21.95 | 22.06 | 136,956 | -0.01(-0.07%) |
Feb 20, 2014 | 21.80 | 22.19 | 21.80 | 22.07 | 106,733 | +0.19(+0.86%) |
Feb 19, 2014 | 22.22 | 22.31 | 21.86 | 21.88 | 99,384 | -0.35(-1.56%) |
Feb 18, 2014 | 22.26 | 22.33 | 22.06 | 22.23 | 195,173 | +0.16(+0.72%) |
Feb 14, 2014 | 21.83 | 22.07 | 22.07 | 22.07 | 148,161 | +0.24(+1.09%) |
Feb 13, 2014 | 20.94 | 21.88 | 20.70 | 21.83 | 177,028 | +0.70(+3.31%) |
Feb 12, 2014 | 21.62 | 21.62 | 21.01 | 21.13 | 216,153 | -0.27(-1.24%) |
Feb 11, 2014 | 20.79 | 21.76 | 20.79 | 21.40 | 490,681 | +1.66(+8.38%) |
Feb 10, 2014 | 19.52 | 19.82 | 19.29 | 19.74 | 235,212 | +0.31(+1.62%) |
Feb 07, 2014 | 19.42 | 19.51 | 19.27 | 19.43 | 117,843 | +0.01(+0.07%) |
Feb 06, 2014 | 19.40 | 19.62 | 19.27 | 19.42 | 147,082 | +0.11(+0.55%) |
Feb 05, 2014 | 19.44 | 19.62 | 19.27 | 19.31 | 134,416 | -0.16(-0.81%) |
Feb 04, 2014 | 19.54 | 19.69 | 19.29 | 19.47 | 137,912 | -0.03(-0.15%) |
Feb 03, 2014 | 19.87 | 20.05 | 19.24 | 19.49 | 187,624 | -0.37(-1.87%) |
Jan 31, 2014 | 19.89 | 20.31 | 19.82 | 19.87 | 142,333 | -0.36(-1.76%) |
Jan 30, 2014 | 20.09 | 20.49 | 19.99 | 20.22 | 123,903 | +0.29(+1.47%) |
Jan 29, 2014 | 19.98 | 20.16 | 19.80 | 19.93 | 108,787 | -0.13(-0.64%) |
Jan 28, 2014 | 20.20 | 20.20 | 19.98 | 20.06 | 149,843 | -0.15(-0.74%) |
Jan 27, 2014 | 20.24 | 20.31 | 20.12 | 20.21 | 85,904 | -0.01(-0.07%) |
Jan 24, 2014 | 20.28 | 20.46 | 20.04 | 20.22 | 149,279 | -0.24(-1.15%) |
Jan 23, 2014 | 20.23 | 20.49 | 20.12 | 20.46 | 126,342 | +0.20(+0.99%) |
Jan 22, 2014 | 20.24 | 20.32 | 20.07 | 20.26 | 69,496 | -0.01(-0.07%) |
Jan 21, 2014 | 20.21 | 20.29 | 20.02 | 20.27 | 117,302 | +0.12(+0.60%) |
Jan 17, 2014 | 20.28 | 20.15 | 20.15 | 20.15 | 60,401 | -0.09(-0.46%) |
Jan 16, 2014 | 20.32 | 20.48 | 20.08 | 20.24 | 67,290 | -0.02(-0.11%) |
Jan 15, 2014 | 20.41 | 20.55 | 20.23 | 20.27 | 92,179 | -0.15(-0.73%) |
Jan 14, 2014 | 20.34 | 20.62 | 20.17 | 20.41 | 75,418 | +0.19(+0.95%) |
Jan 13, 2014 | 20.39 | 20.51 | 20.06 | 20.22 | 102,750 | -0.21(-1.01%) |
Jan 10, 2014 | 20.54 | 20.79 | 20.12 | 20.43 | 106,070 | -0.07(-0.35%) |
Jan 09, 2014 | 20.61 | 20.61 | 20.27 | 20.50 | 74,601 | +0.02(+0.10%) |
Jan 08, 2014 | 20.56 | 20.61 | 20.22 | 20.48 | 186,940 | -0.04(-0.21%) |
Jan 07, 2014 | 20.56 | 20.74 | 20.37 | 20.52 | 63,621 | +0.06(+0.31%) |
Jan 06, 2014 | 20.62 | 20.62 | 20.34 | 20.46 | 155,717 | -0.05(-0.24%) |
Jan 03, 2014 | 20.56 | 20.69 | 20.43 | 20.51 | 159,718 | -0.03(-0.14%) |