Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.08 | 21.32 | 20.87 | 21.28 | 1,626,530 | +0.28(+1.33%) |
Mar 28, 2014 | 20.86 | 21.12 | 20.85 | 21.00 | 930,634 | +0.24(+1.16%) |
Mar 27, 2014 | 20.78 | 20.85 | 20.56 | 20.76 | 2,092,172 | -0.04(-0.18%) |
Mar 26, 2014 | 21.09 | 21.14 | 20.72 | 20.79 | 1,336,809 | -0.26(-1.24%) |
Mar 25, 2014 | 21.01 | 21.14 | 20.86 | 21.05 | 908,750 | +0.10(+0.47%) |
Mar 24, 2014 | 21.10 | 21.18 | 20.76 | 20.95 | 1,080,915 | -0.07(-0.32%) |
Mar 21, 2014 | 20.59 | 21.05 | 20.53 | 21.02 | 2,705,346 | +0.48(+2.35%) |
Mar 20, 2014 | 20.58 | 20.66 | 20.38 | 20.54 | 1,465,863 | -0.12(-0.60%) |
Mar 19, 2014 | 21.32 | 21.49 | 20.65 | 20.66 | 1,656,490 | -0.61(-2.86%) |
Mar 18, 2014 | 21.32 | 21.35 | 21.17 | 21.27 | 1,340,724 | +0.04(+0.17%) |
Mar 17, 2014 | 21.30 | 21.33 | 21.22 | 21.23 | 1,363,313 | -0.01(-0.06%) |
Mar 14, 2014 | 21.14 | 21.50 | 21.14 | 21.25 | 1,380,178 | +0.00(+0.00%) |
Mar 13, 2014 | 21.46 | 21.47 | 21.25 | 21.25 | 1,459,928 | -0.20(-0.92%) |
Mar 12, 2014 | 21.38 | 21.63 | 21.38 | 21.44 | 1,331,349 | +0.01(+0.06%) |
Mar 11, 2014 | 21.06 | 21.45 | 21.06 | 21.43 | 1,350,669 | +0.32(+1.53%) |
Mar 10, 2014 | 20.80 | 21.14 | 20.80 | 21.11 | 2,169,306 | -0.06(-0.26%) |
Mar 07, 2014 | 21.61 | 21.61 | 21.04 | 21.16 | 2,043,976 | -0.54(-2.48%) |
Mar 06, 2014 | 21.88 | 21.88 | 21.52 | 21.70 | 1,853,501 | -0.20(-0.91%) |
Mar 05, 2014 | 22.32 | 22.34 | 21.84 | 21.90 | 1,406,306 | -0.33(-1.51%) |
Mar 04, 2014 | 22.52 | 22.54 | 22.17 | 22.24 | 1,546,200 | -0.13(-0.58%) |
Mar 03, 2014 | 22.21 | 22.38 | 22.09 | 22.37 | 2,414,413 | +0.12(+0.53%) |
Feb 28, 2014 | 21.85 | 22.32 | 21.85 | 22.25 | 3,357,884 | +0.36(+1.64%) |
Feb 27, 2014 | 21.81 | 21.98 | 21.78 | 21.89 | 1,777,282 | +0.06(+0.26%) |
Feb 26, 2014 | 21.85 | 21.87 | 21.67 | 21.83 | 1,073,378 | +0.10(+0.46%) |
Feb 25, 2014 | 21.61 | 21.88 | 21.46 | 21.74 | 1,297,861 | +0.14(+0.63%) |
Feb 24, 2014 | 21.59 | 21.82 | 21.53 | 21.60 | 2,492,989 | +0.07(+0.32%) |
Feb 21, 2014 | 21.39 | 21.55 | 21.25 | 21.53 | 1,711,637 | +0.17(+0.81%) |
Feb 20, 2014 | 21.26 | 21.50 | 21.26 | 21.36 | 1,450,411 | +0.12(+0.55%) |
Feb 19, 2014 | 21.16 | 21.44 | 21.10 | 21.24 | 1,281,198 | +0.07(+0.32%) |
Feb 18, 2014 | 21.10 | 21.20 | 20.98 | 21.17 | 1,368,146 | +0.11(+0.50%) |
Feb 14, 2014 | 20.91 | 21.07 | 21.07 | 21.07 | 1,207,040 | +0.16(+0.77%) |
Feb 13, 2014 | 20.74 | 21.20 | 20.68 | 20.90 | 2,286,640 | +0.10(+0.48%) |
Feb 12, 2014 | 20.42 | 20.82 | 20.35 | 20.81 | 1,167,853 | +0.09(+0.42%) |
Feb 11, 2014 | 21.08 | 21.08 | 20.41 | 20.72 | 1,608,399 | +0.25(+1.21%) |
Feb 10, 2014 | 20.13 | 20.55 | 20.10 | 20.47 | 1,904,817 | +0.28(+1.38%) |
Feb 07, 2014 | 20.17 | 20.25 | 19.97 | 20.19 | 1,540,658 | +0.08(+0.40%) |
Feb 06, 2014 | 19.89 | 20.13 | 19.84 | 20.11 | 1,190,131 | +0.23(+1.15%) |
Feb 05, 2014 | 19.86 | 19.97 | 19.77 | 19.88 | 1,194,331 | -0.04(-0.22%) |
Feb 04, 2014 | 19.97 | 20.02 | 19.70 | 19.93 | 2,303,727 | +0.00(+0.00%) |
Feb 03, 2014 | 20.61 | 20.61 | 19.88 | 19.93 | 2,264,369 | -0.66(-3.19%) |
Jan 31, 2014 | 20.27 | 20.81 | 20.22 | 20.58 | 1,611,674 | +0.06(+0.27%) |
Jan 30, 2014 | 20.30 | 20.63 | 20.19 | 20.53 | 1,802,835 | +0.37(+1.85%) |
Jan 29, 2014 | 20.05 | 20.23 | 19.97 | 20.15 | 1,557,972 | -0.00(-0.02%) |
Jan 28, 2014 | 19.96 | 20.20 | 19.96 | 20.16 | 1,629,133 | +0.24(+1.23%) |
Jan 27, 2014 | 20.30 | 20.35 | 19.81 | 19.91 | 2,663,381 | -0.31(-1.51%) |
Jan 24, 2014 | 20.21 | 20.40 | 20.16 | 20.22 | 2,564,707 | -0.04(-0.21%) |
Jan 23, 2014 | 20.21 | 20.27 | 20.05 | 20.26 | 2,058,533 | +0.04(+0.18%) |
Jan 22, 2014 | 19.96 | 20.27 | 19.95 | 20.22 | 1,625,889 | +0.27(+1.35%) |
Jan 21, 2014 | 19.66 | 20.00 | 19.61 | 19.96 | 2,151,369 | +0.44(+2.26%) |
Jan 17, 2014 | 19.84 | 19.51 | 19.51 | 19.51 | 2,089,107 | -0.32(-1.64%) |
Jan 16, 2014 | 19.71 | 19.86 | 19.63 | 19.84 | 2,056,372 | +0.19(+0.97%) |
Jan 15, 2014 | 19.40 | 19.71 | 19.34 | 19.65 | 1,249,802 | +0.24(+1.26%) |
Jan 14, 2014 | 19.18 | 19.49 | 19.17 | 19.40 | 1,167,169 | +0.23(+1.21%) |
Jan 13, 2014 | 19.44 | 19.47 | 19.14 | 19.17 | 1,648,149 | -0.32(-1.66%) |
Jan 10, 2014 | 19.10 | 19.58 | 18.99 | 19.50 | 2,140,115 | +0.64(+3.41%) |
Jan 09, 2014 | 18.97 | 19.06 | 18.71 | 18.85 | 1,158,961 | -0.10(-0.52%) |
Jan 08, 2014 | 19.03 | 19.11 | 18.83 | 18.95 | 1,641,017 | -0.12(-0.64%) |
Jan 07, 2014 | 19.00 | 19.26 | 18.87 | 19.07 | 1,932,306 | +0.12(+0.65%) |
Jan 06, 2014 | 18.95 | 18.99 | 18.78 | 18.95 | 1,518,470 | +0.09(+0.45%) |
Jan 03, 2014 | 18.59 | 18.89 | 18.59 | 18.87 | 1,369,575 | +0.25(+1.35%) |