Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.49 | 20.60 | 20.35 | 20.38 | 422,495 | +0.03(+0.14%) |
Mar 28, 2014 | 20.47 | 20.67 | 20.29 | 20.35 | 240,682 | -0.12(-0.60%) |
Mar 27, 2014 | 20.42 | 20.48 | 20.27 | 20.48 | 308,608 | +0.04(+0.17%) |
Mar 26, 2014 | 20.64 | 20.73 | 20.44 | 20.44 | 284,385 | -0.15(-0.71%) |
Mar 25, 2014 | 20.65 | 20.70 | 20.50 | 20.59 | 420,273 | +0.04(+0.20%) |
Mar 24, 2014 | 20.47 | 20.60 | 20.26 | 20.55 | 416,771 | +0.17(+0.84%) |
Mar 21, 2014 | 20.45 | 20.54 | 20.33 | 20.38 | 430,413 | +0.00(+0.00%) |
Mar 20, 2014 | 19.98 | 20.43 | 19.89 | 20.38 | 333,587 | +0.35(+1.76%) |
Mar 19, 2014 | 20.16 | 20.28 | 19.92 | 20.02 | 311,644 | -0.24(-1.16%) |
Mar 18, 2014 | 20.33 | 20.50 | 20.23 | 20.26 | 457,201 | -0.02(-0.12%) |
Mar 17, 2014 | 20.19 | 20.37 | 20.12 | 20.28 | 262,006 | +0.18(+0.91%) |
Mar 14, 2014 | 20.22 | 20.29 | 20.03 | 20.10 | 212,626 | -0.22(-1.07%) |
Mar 13, 2014 | 20.47 | 20.58 | 20.22 | 20.32 | 317,482 | -0.14(-0.66%) |
Mar 12, 2014 | 20.28 | 20.48 | 20.15 | 20.45 | 209,099 | +0.04(+0.20%) |
Mar 11, 2014 | 20.43 | 20.55 | 20.32 | 20.41 | 303,242 | +0.00(+0.00%) |
Mar 10, 2014 | 20.50 | 20.55 | 20.35 | 20.41 | 316,437 | -0.15(-0.74%) |
Mar 07, 2014 | 20.83 | 20.83 | 20.50 | 20.56 | 407,378 | -0.27(-1.30%) |
Mar 06, 2014 | 20.76 | 20.86 | 20.68 | 20.83 | 292,607 | +0.11(+0.51%) |
Mar 05, 2014 | 20.59 | 20.76 | 20.50 | 20.73 | 328,831 | +0.11(+0.54%) |
Mar 04, 2014 | 20.55 | 20.66 | 20.48 | 20.62 | 1,111,720 | +0.21(+1.04%) |
Mar 03, 2014 | 20.18 | 20.42 | 20.08 | 20.40 | 369,907 | +0.01(+0.06%) |
Feb 28, 2014 | 20.45 | 20.74 | 20.35 | 20.39 | 822,910 | -0.01(-0.03%) |
Feb 27, 2014 | 20.33 | 20.44 | 20.19 | 20.40 | 769,646 | +0.01(+0.06%) |
Feb 26, 2014 | 20.61 | 20.79 | 20.30 | 20.39 | 824,756 | -0.06(-0.27%) |
Feb 25, 2014 | 20.61 | 20.62 | 20.36 | 20.44 | 417,435 | -0.20(-0.95%) |
Feb 24, 2014 | 20.79 | 20.87 | 20.55 | 20.64 | 453,576 | -0.01(-0.06%) |
Feb 21, 2014 | 20.45 | 20.73 | 20.44 | 20.65 | 392,434 | +0.13(+0.65%) |
Feb 20, 2014 | 20.45 | 20.66 | 20.44 | 20.52 | 395,570 | +0.02(+0.08%) |
Feb 19, 2014 | 20.48 | 20.63 | 20.40 | 20.50 | 442,506 | -0.05(-0.25%) |
Feb 18, 2014 | 20.51 | 20.64 | 20.42 | 20.55 | 401,980 | +0.14(+0.68%) |
Feb 14, 2014 | 20.17 | 20.41 | 20.41 | 20.41 | 444,065 | +0.24(+1.17%) |
Feb 13, 2014 | 19.55 | 20.31 | 19.47 | 20.18 | 705,006 | +0.48(+2.46%) |
Feb 12, 2014 | 19.57 | 19.89 | 19.55 | 19.69 | 526,468 | +0.22(+1.13%) |
Feb 11, 2014 | 19.36 | 19.58 | 19.26 | 19.47 | 421,651 | +0.14(+0.75%) |
Feb 10, 2014 | 19.40 | 19.44 | 19.15 | 19.33 | 400,522 | -0.08(-0.42%) |
Feb 07, 2014 | 19.38 | 19.50 | 19.25 | 19.41 | 371,982 | +0.18(+0.96%) |
Feb 06, 2014 | 18.80 | 19.35 | 18.70 | 19.23 | 849,602 | +0.46(+2.43%) |
Feb 05, 2014 | 18.40 | 18.82 | 18.29 | 18.77 | 689,047 | +0.33(+1.82%) |
Feb 04, 2014 | 18.45 | 18.65 | 18.38 | 18.43 | 503,672 | +0.01(+0.06%) |
Feb 03, 2014 | 19.10 | 19.15 | 18.33 | 18.42 | 779,187 | -0.59(-3.13%) |
Jan 31, 2014 | 18.78 | 19.09 | 18.71 | 19.02 | 565,824 | -0.08(-0.39%) |
Jan 30, 2014 | 18.93 | 19.14 | 18.86 | 19.09 | 681,356 | +0.30(+1.60%) |
Jan 29, 2014 | 18.93 | 18.97 | 18.71 | 18.79 | 578,181 | -0.28(-1.48%) |
Jan 28, 2014 | 18.82 | 19.16 | 18.82 | 19.08 | 495,406 | +0.25(+1.35%) |
Jan 27, 2014 | 19.28 | 19.38 | 18.81 | 18.82 | 921,694 | -0.39(-2.04%) |
Jan 24, 2014 | 19.85 | 19.90 | 19.14 | 19.21 | 619,426 | -0.74(-3.73%) |
Jan 23, 2014 | 20.03 | 20.14 | 19.89 | 19.96 | 492,410 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.33 | 20.07 | 20.13 | 300,043 | -0.09(-0.43%) |
Jan 21, 2014 | 20.24 | 20.34 | 20.20 | 20.21 | 328,795 | +0.01(+0.03%) |
Jan 17, 2014 | 20.24 | 20.21 | 20.21 | 20.21 | 328,847 | -0.08(-0.40%) |
Jan 16, 2014 | 20.14 | 20.32 | 19.96 | 20.29 | 3,947,064 | +0.14(+0.72%) |
Jan 15, 2014 | 19.85 | 20.22 | 19.72 | 20.14 | 356,243 | +0.29(+1.48%) |
Jan 14, 2014 | 20.03 | 20.09 | 19.76 | 19.85 | 397,205 | -0.23(-1.12%) |
Jan 13, 2014 | 20.19 | 20.33 | 19.97 | 20.07 | 818,391 | -0.13(-0.66%) |
Jan 10, 2014 | 20.06 | 20.29 | 19.92 | 20.21 | 540,835 | +0.00(+0.00%) |
Jan 09, 2014 | 19.98 | 20.31 | 19.80 | 20.21 | 594,429 | +0.25(+1.24%) |
Jan 08, 2014 | 19.59 | 19.97 | 19.53 | 19.96 | 678,836 | +0.37(+1.89%) |
Jan 07, 2014 | 19.87 | 19.90 | 19.58 | 19.59 | 603,156 | -0.30(-1.51%) |
Jan 06, 2014 | 20.01 | 20.01 | 19.76 | 19.89 | 383,360 | -0.14(-0.69%) |
Jan 03, 2014 | 20.08 | 20.14 | 19.98 | 20.03 | 323,268 | +0.04(+0.20%) |