Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.10 | 22.35 | 21.86 | 22.04 | 823,130 | +0.27(+1.24%) |
Mar 28, 2014 | 21.83 | 22.04 | 21.67 | 21.77 | 594,009 | +0.06(+0.27%) |
Mar 27, 2014 | 21.93 | 22.08 | 21.57 | 21.72 | 468,134 | -0.21(-0.97%) |
Mar 26, 2014 | 22.33 | 22.50 | 21.93 | 21.93 | 602,293 | -0.22(-1.00%) |
Mar 25, 2014 | 22.37 | 23.27 | 21.85 | 22.15 | 525,398 | -0.09(-0.39%) |
Mar 24, 2014 | 22.73 | 22.73 | 21.96 | 22.24 | 999,193 | -0.41(-1.79%) |
Mar 21, 2014 | 23.19 | 23.19 | 22.55 | 22.64 | 690,037 | -0.45(-1.97%) |
Mar 20, 2014 | 22.97 | 23.29 | 22.94 | 23.10 | 467,284 | +0.11(+0.46%) |
Mar 19, 2014 | 23.30 | 23.40 | 22.84 | 22.99 | 441,208 | -0.28(-1.21%) |
Mar 18, 2014 | 23.33 | 23.60 | 23.18 | 23.27 | 460,196 | -0.18(-0.78%) |
Mar 17, 2014 | 23.09 | 23.47 | 23.07 | 23.46 | 663,683 | +0.46(+2.02%) |
Mar 14, 2014 | 22.89 | 23.17 | 22.80 | 22.99 | 340,041 | +0.01(+0.04%) |
Mar 13, 2014 | 23.14 | 23.48 | 22.85 | 22.98 | 551,385 | -0.15(-0.67%) |
Mar 12, 2014 | 22.74 | 23.23 | 22.46 | 23.14 | 678,869 | +0.28(+1.23%) |
Mar 11, 2014 | 22.91 | 23.32 | 22.64 | 22.86 | 707,904 | +0.03(+0.13%) |
Mar 10, 2014 | 23.08 | 23.19 | 22.65 | 22.83 | 531,801 | -0.24(-1.05%) |
Mar 07, 2014 | 23.10 | 23.20 | 22.71 | 23.07 | 708,392 | +0.12(+0.51%) |
Mar 06, 2014 | 22.86 | 23.30 | 22.74 | 22.95 | 815,225 | -0.06(-0.25%) |
Mar 05, 2014 | 22.88 | 23.59 | 22.70 | 23.01 | 1,071,073 | +0.22(+0.98%) |
Mar 04, 2014 | 22.26 | 22.95 | 22.07 | 22.79 | 1,497,650 | +0.77(+3.51%) |
Mar 03, 2014 | 21.60 | 22.03 | 21.36 | 22.02 | 600,336 | +0.02(+0.09%) |
Feb 28, 2014 | 22.06 | 22.28 | 21.77 | 22.00 | 465,613 | -0.14(-0.61%) |
Feb 27, 2014 | 21.86 | 22.16 | 21.76 | 22.13 | 554,654 | +0.17(+0.79%) |
Feb 26, 2014 | 21.66 | 22.03 | 21.60 | 21.96 | 963,821 | +0.31(+1.43%) |
Feb 25, 2014 | 21.59 | 21.69 | 21.47 | 21.65 | 495,345 | +0.11(+0.49%) |
Feb 24, 2014 | 21.64 | 21.73 | 21.39 | 21.54 | 850,220 | -0.05(-0.22%) |
Feb 21, 2014 | 21.79 | 21.79 | 21.44 | 21.59 | 828,677 | -0.18(-0.84%) |
Feb 20, 2014 | 21.72 | 21.83 | 21.45 | 21.77 | 1,219,555 | +0.06(+0.27%) |
Feb 19, 2014 | 22.10 | 22.93 | 21.70 | 21.72 | 3,166,896 | +0.57(+2.70%) |
Feb 18, 2014 | 21.24 | 21.45 | 20.98 | 21.14 | 1,181,917 | -0.14(-0.64%) |
Feb 14, 2014 | 21.29 | 21.28 | 21.28 | 21.28 | 751,271 | -0.04(-0.18%) |
Feb 13, 2014 | 20.87 | 21.34 | 20.78 | 21.32 | 657,569 | +0.33(+1.57%) |
Feb 12, 2014 | 21.04 | 21.25 | 20.85 | 20.99 | 727,048 | +0.01(+0.05%) |
Feb 11, 2014 | 20.96 | 21.22 | 20.77 | 20.98 | 635,467 | -0.05(-0.23%) |
Feb 10, 2014 | 20.48 | 21.04 | 20.41 | 21.03 | 755,345 | +0.52(+2.55%) |
Feb 07, 2014 | 20.51 | 20.58 | 20.26 | 20.51 | 703,800 | +0.14(+0.66%) |
Feb 06, 2014 | 19.68 | 20.43 | 19.60 | 20.37 | 986,093 | +0.79(+4.05%) |
Feb 05, 2014 | 19.42 | 19.58 | 19.20 | 19.58 | 345,341 | +0.10(+0.50%) |
Feb 04, 2014 | 19.42 | 19.58 | 19.30 | 19.48 | 455,691 | +0.14(+0.70%) |
Feb 03, 2014 | 19.68 | 19.84 | 19.23 | 19.35 | 679,472 | -0.34(-1.72%) |
Jan 31, 2014 | 19.68 | 19.84 | 19.45 | 19.68 | 535,396 | -0.38(-1.88%) |
Jan 30, 2014 | 19.73 | 20.08 | 19.68 | 20.06 | 563,285 | +0.62(+3.18%) |
Jan 29, 2014 | 19.45 | 19.70 | 19.02 | 19.44 | 440,877 | -0.18(-0.94%) |
Jan 28, 2014 | 19.36 | 19.82 | 19.11 | 19.63 | 1,050,738 | +0.47(+2.47%) |
Jan 27, 2014 | 19.35 | 19.36 | 18.72 | 19.15 | 482,823 | -0.15(-0.75%) |
Jan 24, 2014 | 19.82 | 19.87 | 19.02 | 19.30 | 820,660 | -0.75(-3.76%) |
Jan 23, 2014 | 20.21 | 20.36 | 19.93 | 20.05 | 555,269 | -0.32(-1.57%) |
Jan 22, 2014 | 20.43 | 20.60 | 20.27 | 20.37 | 639,167 | -0.01(-0.05%) |
Jan 21, 2014 | 20.49 | 20.64 | 20.38 | 20.38 | 523,957 | -0.04(-0.19%) |
Jan 17, 2014 | 20.48 | 20.42 | 20.42 | 20.42 | 533,033 | -0.01(-0.05%) |
Jan 16, 2014 | 20.07 | 20.71 | 20.02 | 20.43 | 880,500 | +0.37(+1.83%) |
Jan 15, 2014 | 19.41 | 20.07 | 19.47 | 20.06 | 744,369 | +0.65(+3.34%) |
Jan 14, 2014 | 19.09 | 19.41 | 18.89 | 19.41 | 543,326 | +0.41(+2.14%) |
Jan 13, 2014 | 19.29 | 19.39 | 18.90 | 19.01 | 614,738 | -0.31(-1.60%) |
Jan 10, 2014 | 19.30 | 19.46 | 19.14 | 19.32 | 979,314 | +0.02(+0.10%) |
Jan 09, 2014 | 19.35 | 19.49 | 19.13 | 19.30 | 501,043 | +0.03(+0.15%) |
Jan 08, 2014 | 19.20 | 19.31 | 19.04 | 19.27 | 613,379 | +0.07(+0.35%) |
Jan 07, 2014 | 18.47 | 19.28 | 18.47 | 19.20 | 869,467 | +0.75(+4.09%) |
Jan 06, 2014 | 18.79 | 18.94 | 18.44 | 18.45 | 2,187,818 | -0.32(-1.70%) |
Jan 03, 2014 | 18.55 | 18.91 | 18.45 | 18.77 | 906,873 | -0.11(-0.56%) |