Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.75 | 19.83 | 19.70 | 19.72 | 937,470 | +0.08(+0.41%) |
Mar 28, 2014 | 19.64 | 19.79 | 19.60 | 19.64 | 775,363 | +0.03(+0.15%) |
Mar 27, 2014 | 19.63 | 19.70 | 19.48 | 19.61 | 879,774 | -0.04(-0.21%) |
Mar 26, 2014 | 19.82 | 19.85 | 19.63 | 19.66 | 1,071,042 | -0.09(-0.44%) |
Mar 25, 2014 | 19.78 | 19.86 | 19.68 | 19.74 | 1,617,338 | +0.03(+0.15%) |
Mar 24, 2014 | 19.71 | 19.86 | 19.66 | 19.71 | 1,435,654 | -0.07(-0.38%) |
Mar 21, 2014 | 19.52 | 19.83 | 19.42 | 19.79 | 1,908,594 | +0.35(+1.81%) |
Mar 20, 2014 | 19.61 | 19.71 | 19.41 | 19.44 | 2,458,660 | -0.18(-0.91%) |
Mar 19, 2014 | 19.56 | 19.78 | 19.48 | 19.61 | 1,688,352 | -0.01(-0.06%) |
Mar 18, 2014 | 19.50 | 19.77 | 19.44 | 19.63 | 1,450,522 | +0.13(+0.65%) |
Mar 17, 2014 | 19.35 | 19.59 | 19.35 | 19.50 | 1,360,251 | +0.22(+1.14%) |
Mar 14, 2014 | 19.32 | 19.47 | 19.15 | 19.28 | 1,177,714 | -0.09(-0.45%) |
Mar 13, 2014 | 19.46 | 19.56 | 19.29 | 19.37 | 1,289,145 | -0.08(-0.39%) |
Mar 12, 2014 | 19.42 | 19.52 | 19.31 | 19.44 | 1,339,694 | -0.16(-0.79%) |
Mar 11, 2014 | 19.67 | 19.78 | 19.56 | 19.60 | 1,029,357 | -0.10(-0.53%) |
Mar 10, 2014 | 19.62 | 19.77 | 19.62 | 19.70 | 777,496 | -0.01(-0.03%) |
Mar 07, 2014 | 19.84 | 19.86 | 19.64 | 19.71 | 1,112,250 | -0.16(-0.78%) |
Mar 06, 2014 | 19.90 | 19.94 | 19.79 | 19.86 | 1,108,657 | +0.03(+0.15%) |
Mar 05, 2014 | 19.70 | 19.85 | 19.63 | 19.83 | 968,510 | +0.14(+0.70%) |
Mar 04, 2014 | 19.65 | 19.80 | 19.64 | 19.70 | 1,517,390 | +0.11(+0.56%) |
Mar 03, 2014 | 19.68 | 19.74 | 19.46 | 19.59 | 1,751,751 | -0.22(-1.11%) |
Feb 28, 2014 | 19.85 | 19.97 | 19.76 | 19.80 | 1,584,271 | -0.03(-0.15%) |
Feb 27, 2014 | 19.80 | 19.93 | 19.64 | 19.83 | 1,283,959 | -0.03(-0.17%) |
Feb 26, 2014 | 20.00 | 20.08 | 19.85 | 19.87 | 924,193 | -0.13(-0.63%) |
Feb 25, 2014 | 20.09 | 20.15 | 19.91 | 20.00 | 2,087,641 | -0.09(-0.43%) |
Feb 24, 2014 | 19.87 | 20.19 | 19.87 | 20.08 | 1,772,476 | +0.21(+1.05%) |
Feb 21, 2014 | 19.79 | 19.93 | 19.75 | 19.87 | 1,499,146 | +0.07(+0.38%) |
Feb 20, 2014 | 19.66 | 19.86 | 19.57 | 19.80 | 1,965,466 | +0.42(+2.16%) |
Feb 19, 2014 | 19.43 | 19.60 | 19.36 | 19.38 | 1,780,586 | -0.13(-0.67%) |
Feb 18, 2014 | 19.40 | 19.64 | 19.36 | 19.51 | 2,130,453 | +0.14(+0.70%) |
Feb 14, 2014 | 19.26 | 19.38 | 19.38 | 19.38 | 1,533,493 | -0.02(-0.12%) |
Feb 13, 2014 | 19.25 | 19.49 | 18.99 | 19.40 | 2,285,972 | +0.01(+0.03%) |
Feb 12, 2014 | 19.86 | 19.88 | 19.32 | 19.39 | 4,708,295 | -1.29(-6.23%) |
Feb 11, 2014 | 20.49 | 20.80 | 20.39 | 20.68 | 1,732,229 | +0.24(+1.19%) |
Feb 10, 2014 | 20.50 | 20.57 | 20.38 | 20.44 | 1,574,652 | -0.05(-0.22%) |
Feb 07, 2014 | 20.63 | 20.75 | 20.47 | 20.48 | 1,292,981 | +0.02(+0.11%) |
Feb 06, 2014 | 20.12 | 20.56 | 20.02 | 20.46 | 1,718,110 | +0.33(+1.63%) |
Feb 05, 2014 | 19.97 | 20.21 | 19.95 | 20.13 | 1,269,488 | +0.11(+0.54%) |
Feb 04, 2014 | 20.17 | 20.17 | 19.88 | 20.03 | 1,614,859 | -0.05(-0.23%) |
Feb 03, 2014 | 20.44 | 20.45 | 20.04 | 20.07 | 1,934,819 | -0.31(-1.50%) |
Jan 31, 2014 | 20.33 | 20.44 | 20.19 | 20.38 | 889,477 | -0.13(-0.63%) |
Jan 30, 2014 | 20.40 | 20.57 | 20.38 | 20.51 | 735,616 | +0.20(+0.97%) |
Jan 29, 2014 | 20.39 | 20.43 | 20.15 | 20.31 | 1,099,593 | -0.11(-0.53%) |
Jan 28, 2014 | 20.39 | 20.49 | 20.31 | 20.42 | 858,974 | +0.02(+0.08%) |
Jan 27, 2014 | 20.54 | 20.74 | 20.36 | 20.40 | 1,182,662 | -0.07(-0.36%) |
Jan 24, 2014 | 20.90 | 20.95 | 20.47 | 20.47 | 1,306,918 | -0.45(-2.16%) |
Jan 23, 2014 | 20.99 | 21.05 | 20.77 | 20.92 | 1,563,550 | -0.19(-0.91%) |
Jan 22, 2014 | 21.39 | 21.43 | 21.10 | 21.12 | 1,181,612 | -0.31(-1.42%) |
Jan 21, 2014 | 21.45 | 21.66 | 21.30 | 21.42 | 1,658,659 | +0.20(+0.96%) |
Jan 17, 2014 | 21.21 | 21.22 | 21.22 | 21.22 | 1,766,747 | +0.02(+0.08%) |
Jan 16, 2014 | 21.14 | 21.25 | 21.09 | 21.20 | 770,818 | +0.08(+0.37%) |
Jan 15, 2014 | 20.96 | 21.20 | 20.96 | 21.12 | 1,316,563 | +0.16(+0.76%) |
Jan 14, 2014 | 21.21 | 21.21 | 20.94 | 20.96 | 1,168,212 | -0.21(-0.99%) |
Jan 13, 2014 | 21.23 | 21.38 | 21.13 | 21.17 | 1,272,364 | -0.03(-0.16%) |
Jan 10, 2014 | 20.92 | 21.32 | 20.84 | 21.21 | 989,086 | +0.25(+1.19%) |
Jan 09, 2014 | 20.87 | 21.06 | 20.79 | 20.96 | 846,245 | +0.02(+0.08%) |
Jan 08, 2014 | 20.95 | 21.08 | 20.89 | 20.94 | 1,039,453 | -0.12(-0.56%) |
Jan 07, 2014 | 21.20 | 21.30 | 21.04 | 21.06 | 1,217,255 | -0.17(-0.80%) |
Jan 06, 2014 | 21.24 | 21.30 | 21.16 | 21.23 | 1,214,344 | -0.04(-0.19%) |
Jan 03, 2014 | 21.16 | 21.34 | 21.16 | 21.27 | 756,806 | +0.13(+0.61%) |