Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.83 | 20.99 | 20.76 | 20.96 | 2,033,540 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,504 | +0.13(+0.62%) |
Mar 27, 2014 | 20.54 | 20.67 | 20.36 | 20.55 | 1,799,786 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,184 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.76 | 20.82 | 2,164,228 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.54 | 20.95 | 2,606,985 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.10 | 2,165,186 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,049 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,992,956 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,689 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,082 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,402 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,019 | -0.33(-1.50%) |
Mar 12, 2014 | 22.10 | 22.11 | 21.66 | 21.95 | 1,549,976 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,775 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,600 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.21 | 22.28 | 3,093,495 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,567,915 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,837 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,683 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,495 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,719 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,617 | +0.00(+0.00%) |
Feb 26, 2014 | 22.10 | 22.10 | 21.80 | 21.85 | 2,330,100 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,128 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,182 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,139 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,270 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,102 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,865 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,251 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,753 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.43 | 22.10 | 22.37 | 1,517,765 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,674 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,523 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,337 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,148 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,758 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,793 | +0.59(+2.81%) |
Feb 03, 2014 | 22.12 | 22.21 | 20.88 | 20.91 | 4,034,924 | -1.21(-5.48%) |
Jan 31, 2014 | 22.30 | 22.77 | 22.02 | 22.12 | 3,888,131 | -0.31(-1.39%) |
Jan 30, 2014 | 22.53 | 22.88 | 22.26 | 22.43 | 3,355,404 | +0.46(+2.09%) |
Jan 29, 2014 | 22.02 | 22.45 | 21.87 | 21.98 | 1,955,093 | -0.25(-1.12%) |
Jan 28, 2014 | 22.01 | 22.68 | 22.01 | 22.22 | 1,806,896 | +0.20(+0.92%) |
Jan 27, 2014 | 22.51 | 22.76 | 21.66 | 22.02 | 3,890,174 | -0.51(-2.28%) |
Jan 24, 2014 | 23.49 | 23.52 | 22.23 | 22.54 | 4,014,513 | -1.11(-4.70%) |
Jan 23, 2014 | 24.13 | 24.14 | 23.50 | 23.65 | 1,990,477 | -0.49(-2.02%) |
Jan 22, 2014 | 24.13 | 24.32 | 24.01 | 24.13 | 1,568,581 | +0.06(+0.23%) |
Jan 21, 2014 | 23.77 | 24.09 | 23.54 | 24.08 | 2,446,882 | +0.48(+2.02%) |
Jan 17, 2014 | 23.68 | 23.60 | 23.60 | 23.60 | 1,529,770 | -0.10(-0.43%) |
Jan 16, 2014 | 23.63 | 23.70 | 23.50 | 23.70 | 1,240,238 | +0.07(+0.31%) |
Jan 15, 2014 | 23.63 | 23.77 | 23.50 | 23.63 | 1,804,984 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.63 | 23.27 | 23.63 | 1,260,597 | +0.31(+1.34%) |
Jan 13, 2014 | 23.75 | 23.96 | 23.13 | 23.32 | 1,901,667 | -0.50(-2.08%) |
Jan 10, 2014 | 23.70 | 23.95 | 23.60 | 23.81 | 2,423,310 | +0.11(+0.46%) |
Jan 09, 2014 | 23.74 | 23.75 | 23.36 | 23.70 | 1,908,756 | +0.05(+0.19%) |
Jan 08, 2014 | 23.44 | 23.66 | 23.11 | 23.66 | 3,024,306 | +0.11(+0.47%) |
Jan 07, 2014 | 23.37 | 23.55 | 23.17 | 23.55 | 2,430,746 | +0.25(+1.06%) |
Jan 06, 2014 | 23.05 | 23.45 | 23.04 | 23.30 | 2,536,206 | +0.17(+0.75%) |
Jan 03, 2014 | 22.75 | 23.33 | 22.66 | 23.12 | 3,418,228 | +0.49(+2.15%) |