Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.33 | 21.36 | 21.23 | 21.29 | 763,028 | +0.02(+0.07%) |
Mar 28, 2014 | 21.19 | 21.31 | 21.19 | 21.27 | 335,535 | +0.23(+1.09%) |
Mar 27, 2014 | 20.99 | 21.06 | 20.93 | 21.04 | 367,882 | +0.09(+0.43%) |
Mar 26, 2014 | 21.08 | 21.08 | 20.93 | 20.95 | 945,442 | +0.12(+0.58%) |
Mar 25, 2014 | 20.74 | 20.86 | 20.70 | 20.83 | 190,489 | +0.28(+1.37%) |
Mar 24, 2014 | 20.66 | 20.66 | 20.42 | 20.55 | 524,035 | -0.02(-0.11%) |
Mar 21, 2014 | 20.72 | 20.78 | 20.55 | 20.57 | 294,613 | -0.07(-0.33%) |
Mar 20, 2014 | 20.48 | 20.66 | 20.44 | 20.64 | 209,302 | +0.16(+0.77%) |
Mar 19, 2014 | 20.63 | 20.68 | 20.37 | 20.48 | 446,595 | -0.14(-0.67%) |
Mar 18, 2014 | 20.52 | 20.68 | 20.51 | 20.62 | 451,105 | +0.21(+1.01%) |
Mar 17, 2014 | 20.34 | 20.44 | 20.31 | 20.41 | 673,413 | +0.26(+1.31%) |
Mar 14, 2014 | 20.06 | 20.25 | 20.03 | 20.15 | 1,416,457 | +0.02(+0.11%) |
Mar 13, 2014 | 20.58 | 20.59 | 20.10 | 20.13 | 1,013,751 | -0.44(-2.12%) |
Mar 12, 2014 | 20.46 | 20.61 | 20.39 | 20.57 | 523,928 | -0.15(-0.74%) |
Mar 11, 2014 | 20.84 | 20.92 | 20.70 | 20.72 | 574,796 | -0.14(-0.69%) |
Mar 10, 2014 | 20.87 | 20.90 | 20.68 | 20.86 | 370,451 | -0.12(-0.57%) |
Mar 07, 2014 | 21.07 | 21.07 | 20.86 | 20.98 | 365,964 | -0.16(-0.75%) |
Mar 06, 2014 | 21.14 | 21.17 | 21.10 | 21.14 | 382,230 | +0.05(+0.21%) |
Mar 05, 2014 | 21.08 | 21.12 | 21.04 | 21.10 | 336,382 | +0.03(+0.14%) |
Mar 04, 2014 | 21.04 | 21.09 | 21.01 | 21.07 | 515,423 | +0.45(+2.20%) |
Mar 03, 2014 | 20.67 | 20.73 | 20.54 | 20.61 | 521,163 | -0.45(-2.12%) |
Feb 28, 2014 | 21.02 | 21.16 | 20.96 | 21.06 | 486,715 | -0.08(-0.36%) |
Feb 27, 2014 | 21.02 | 21.13 | 20.97 | 21.13 | 419,682 | +0.05(+0.21%) |
Feb 26, 2014 | 21.13 | 21.16 | 21.05 | 21.09 | 798,385 | -0.07(-0.34%) |
Feb 25, 2014 | 21.19 | 21.24 | 21.10 | 21.16 | 487,998 | +0.00(+0.00%) |
Feb 24, 2014 | 21.13 | 21.26 | 20.99 | 21.16 | 501,596 | +0.17(+0.82%) |
Feb 21, 2014 | 21.01 | 21.06 | 20.98 | 20.99 | 469,498 | +0.03(+0.14%) |
Feb 20, 2014 | 20.90 | 21.00 | 20.81 | 20.96 | 839,155 | +0.12(+0.58%) |
Feb 19, 2014 | 20.95 | 21.06 | 20.83 | 20.84 | 364,923 | -0.14(-0.65%) |
Feb 18, 2014 | 20.97 | 21.01 | 20.92 | 20.97 | 421,138 | -0.01(-0.04%) |
Feb 14, 2014 | 20.93 | 20.98 | 20.98 | 20.98 | 333,646 | +0.06(+0.31%) |
Feb 13, 2014 | 20.66 | 20.93 | 20.66 | 20.92 | 433,565 | +0.04(+0.18%) |
Feb 12, 2014 | 20.89 | 20.94 | 20.84 | 20.88 | 372,140 | +0.02(+0.07%) |
Feb 11, 2014 | 20.68 | 20.91 | 20.67 | 20.86 | 433,838 | +0.31(+1.52%) |
Feb 10, 2014 | 20.58 | 20.58 | 20.49 | 20.55 | 416,885 | -0.06(-0.27%) |
Feb 07, 2014 | 20.52 | 20.65 | 20.44 | 20.61 | 4,013,052 | +0.20(+0.98%) |
Feb 06, 2014 | 20.20 | 20.41 | 20.20 | 20.41 | 1,848,981 | +0.32(+1.59%) |
Feb 05, 2014 | 20.06 | 20.11 | 20.00 | 20.09 | 367,893 | -0.02(-0.09%) |
Feb 04, 2014 | 20.06 | 20.12 | 20.01 | 20.11 | 789,664 | +0.21(+1.08%) |
Feb 03, 2014 | 20.26 | 20.30 | 19.87 | 19.89 | 931,073 | -0.41(-2.00%) |
Jan 31, 2014 | 20.11 | 20.38 | 20.10 | 20.30 | 603,324 | -0.10(-0.48%) |
Jan 30, 2014 | 20.40 | 20.46 | 20.26 | 20.40 | 324,312 | +0.16(+0.78%) |
Jan 29, 2014 | 20.19 | 20.37 | 20.14 | 20.24 | 717,513 | -0.30(-1.47%) |
Jan 28, 2014 | 20.38 | 20.57 | 20.38 | 20.54 | 783,485 | +0.25(+1.22%) |
Jan 27, 2014 | 20.45 | 20.48 | 20.20 | 20.29 | 624,501 | -0.12(-0.61%) |
Jan 24, 2014 | 20.70 | 20.72 | 20.41 | 20.41 | 1,979,791 | -0.72(-3.38%) |
Jan 23, 2014 | 21.24 | 21.24 | 21.04 | 21.13 | 611,357 | -0.21(-1.01%) |
Jan 22, 2014 | 21.36 | 21.36 | 21.27 | 21.34 | 1,130,042 | -0.04(-0.19%) |
Jan 21, 2014 | 21.44 | 21.45 | 21.30 | 21.39 | 642,267 | +0.07(+0.34%) |
Jan 17, 2014 | 21.31 | 21.31 | 21.31 | 21.31 | 758,408 | -0.06(-0.30%) |
Jan 16, 2014 | 21.38 | 21.38 | 21.30 | 21.38 | 463,381 | -0.05(-0.25%) |
Jan 15, 2014 | 21.25 | 21.44 | 21.13 | 21.43 | 934,797 | +0.30(+1.43%) |
Jan 14, 2014 | 20.99 | 21.13 | 20.94 | 21.13 | 374,701 | +0.28(+1.35%) |
Jan 13, 2014 | 20.94 | 21.02 | 20.81 | 20.85 | 552,283 | -0.16(-0.77%) |
Jan 10, 2014 | 20.95 | 21.02 | 20.87 | 21.01 | 433,844 | +0.08(+0.40%) |
Jan 09, 2014 | 21.01 | 21.02 | 20.81 | 20.93 | 861,493 | -0.02(-0.11%) |
Jan 08, 2014 | 20.96 | 21.00 | 20.90 | 20.95 | 483,158 | -0.03(-0.14%) |
Jan 07, 2014 | 20.90 | 21.00 | 20.89 | 20.98 | 413,411 | +0.20(+0.98%) |
Jan 06, 2014 | 20.87 | 20.87 | 20.76 | 20.78 | 405,210 | -0.01(-0.05%) |
Jan 03, 2014 | 20.81 | 20.87 | 20.79 | 20.79 | 256,804 | +0.04(+0.18%) |