Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.11 | 21.55 | 21.05 | 21.52 | 208,517 | +0.57(+2.72%) |
Mar 28, 2014 | 20.77 | 21.16 | 20.76 | 20.95 | 186,795 | +0.21(+1.03%) |
Mar 27, 2014 | 20.66 | 20.98 | 20.61 | 20.74 | 280,202 | +0.08(+0.38%) |
Mar 26, 2014 | 21.26 | 21.32 | 20.65 | 20.66 | 559,036 | -0.55(-2.58%) |
Mar 25, 2014 | 21.58 | 21.70 | 21.19 | 21.20 | 391,449 | -0.30(-1.40%) |
Mar 24, 2014 | 21.58 | 21.78 | 21.41 | 21.51 | 244,891 | +0.02(+0.07%) |
Mar 21, 2014 | 21.09 | 21.61 | 21.03 | 21.49 | 837,488 | +0.54(+2.57%) |
Mar 20, 2014 | 20.93 | 21.09 | 20.85 | 20.95 | 221,935 | -0.01(-0.04%) |
Mar 19, 2014 | 21.09 | 21.43 | 20.90 | 20.96 | 307,971 | -0.08(-0.38%) |
Mar 18, 2014 | 21.36 | 21.53 | 20.96 | 21.04 | 443,215 | -0.36(-1.67%) |
Mar 17, 2014 | 21.28 | 21.59 | 21.28 | 21.39 | 346,342 | +0.33(+1.58%) |
Mar 14, 2014 | 20.70 | 21.33 | 20.70 | 21.06 | 387,746 | +0.34(+1.65%) |
Mar 13, 2014 | 21.24 | 21.44 | 20.61 | 20.72 | 366,672 | -0.48(-2.28%) |
Mar 12, 2014 | 20.92 | 21.25 | 20.81 | 21.20 | 240,980 | +0.22(+1.06%) |
Mar 11, 2014 | 21.08 | 21.24 | 20.81 | 20.98 | 199,289 | -0.10(-0.49%) |
Mar 10, 2014 | 21.11 | 21.17 | 20.97 | 21.09 | 149,463 | -0.05(-0.22%) |
Mar 07, 2014 | 21.14 | 21.21 | 20.97 | 21.13 | 262,943 | +0.07(+0.34%) |
Mar 06, 2014 | 20.76 | 21.11 | 20.70 | 21.06 | 262,854 | +0.29(+1.37%) |
Mar 05, 2014 | 21.67 | 21.67 | 20.48 | 20.78 | 545,736 | -1.02(-4.69%) |
Mar 04, 2014 | 21.67 | 22.20 | 21.64 | 21.80 | 347,827 | +0.41(+1.93%) |
Mar 03, 2014 | 21.12 | 21.54 | 21.05 | 21.39 | 262,316 | +0.18(+0.86%) |
Feb 28, 2014 | 21.05 | 21.49 | 21.05 | 21.20 | 357,436 | +0.18(+0.87%) |
Feb 27, 2014 | 20.63 | 21.20 | 20.56 | 21.02 | 409,791 | +0.42(+2.04%) |
Feb 26, 2014 | 19.91 | 20.84 | 19.62 | 20.60 | 697,090 | +0.64(+3.22%) |
Feb 25, 2014 | 20.09 | 20.28 | 19.94 | 19.96 | 265,455 | -0.16(-0.79%) |
Feb 24, 2014 | 20.22 | 20.59 | 20.08 | 20.12 | 353,463 | +0.04(+0.20%) |
Feb 21, 2014 | 21.08 | 21.13 | 19.96 | 20.08 | 497,710 | -1.12(-5.27%) |
Feb 20, 2014 | 21.40 | 21.51 | 20.48 | 21.20 | 331,493 | -0.49(-2.27%) |
Feb 19, 2014 | 22.01 | 22.23 | 21.66 | 21.69 | 112,770 | -0.41(-1.87%) |
Feb 18, 2014 | 22.03 | 22.19 | 21.85 | 22.10 | 224,484 | +0.12(+0.54%) |
Feb 14, 2014 | 21.97 | 21.98 | 21.98 | 21.98 | 99,408 | +0.05(+0.22%) |
Feb 13, 2014 | 21.46 | 22.01 | 21.46 | 21.93 | 146,807 | +0.32(+1.47%) |
Feb 12, 2014 | 21.50 | 21.66 | 21.39 | 21.62 | 119,359 | +0.11(+0.52%) |
Feb 11, 2014 | 21.24 | 21.51 | 21.24 | 21.51 | 180,051 | +0.29(+1.38%) |
Feb 10, 2014 | 21.43 | 21.43 | 20.94 | 21.21 | 213,026 | -0.25(-1.18%) |
Feb 07, 2014 | 21.57 | 21.72 | 21.25 | 21.47 | 393,923 | -0.07(-0.33%) |
Feb 06, 2014 | 21.44 | 21.56 | 21.27 | 21.54 | 250,708 | +0.16(+0.74%) |
Feb 05, 2014 | 21.55 | 21.61 | 21.32 | 21.38 | 182,817 | -0.23(-1.06%) |
Feb 04, 2014 | 21.48 | 21.66 | 21.07 | 21.61 | 289,939 | +0.25(+1.15%) |
Feb 03, 2014 | 21.64 | 21.79 | 21.09 | 21.36 | 448,136 | -0.32(-1.50%) |
Jan 31, 2014 | 21.97 | 22.12 | 21.64 | 21.69 | 283,707 | -0.68(-3.05%) |
Jan 30, 2014 | 22.57 | 22.58 | 22.30 | 22.37 | 241,968 | -0.08(-0.35%) |
Jan 29, 2014 | 22.71 | 22.89 | 22.37 | 22.45 | 185,242 | -0.50(-2.18%) |
Jan 28, 2014 | 23.08 | 23.10 | 22.74 | 22.95 | 268,249 | -0.13(-0.55%) |
Jan 27, 2014 | 23.53 | 23.71 | 23.07 | 23.08 | 154,570 | -0.41(-1.75%) |
Jan 24, 2014 | 24.36 | 24.36 | 23.40 | 23.49 | 209,145 | -1.04(-4.23%) |
Jan 23, 2014 | 24.85 | 24.91 | 24.41 | 24.53 | 190,118 | -0.41(-1.65%) |
Jan 22, 2014 | 25.03 | 25.09 | 24.76 | 24.94 | 368,053 | -0.09(-0.35%) |
Jan 21, 2014 | 24.95 | 25.06 | 24.69 | 25.03 | 181,245 | +0.17(+0.67%) |
Jan 17, 2014 | 24.83 | 24.86 | 24.86 | 24.86 | 137,128 | -0.05(-0.19%) |
Jan 16, 2014 | 24.94 | 25.00 | 24.73 | 24.91 | 164,823 | -0.02(-0.10%) |
Jan 15, 2014 | 24.81 | 25.10 | 24.77 | 24.93 | 136,486 | +0.17(+0.67%) |
Jan 14, 2014 | 24.76 | 24.85 | 24.57 | 24.76 | 246,845 | +0.11(+0.45%) |
Jan 13, 2014 | 24.80 | 24.80 | 24.47 | 24.65 | 176,473 | -0.26(-1.05%) |
Jan 10, 2014 | 24.84 | 24.97 | 24.63 | 24.91 | 129,510 | +0.02(+0.10%) |
Jan 09, 2014 | 24.95 | 25.01 | 24.68 | 24.89 | 162,042 | +0.03(+0.13%) |
Jan 08, 2014 | 24.90 | 25.10 | 24.65 | 24.86 | 382,045 | -0.04(-0.18%) |
Jan 07, 2014 | 24.77 | 25.05 | 24.71 | 24.90 | 239,384 | +0.17(+0.70%) |
Jan 06, 2014 | 24.71 | 24.91 | 24.43 | 24.73 | 329,377 | +0.03(+0.13%) |
Jan 03, 2014 | 24.53 | 24.76 | 24.40 | 24.70 | 330,297 | +0.16(+0.64%) |