Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.55 | 22.83 | 22.44 | 22.74 | 675,248 | +0.37(+1.67%) |
Mar 28, 2014 | 22.31 | 22.73 | 22.20 | 22.37 | 616,255 | +0.06(+0.26%) |
Mar 27, 2014 | 22.89 | 22.99 | 22.26 | 22.31 | 984,083 | -0.49(-2.15%) |
Mar 26, 2014 | 23.23 | 23.33 | 22.80 | 22.80 | 729,913 | -0.31(-1.36%) |
Mar 25, 2014 | 23.13 | 23.26 | 23.04 | 23.12 | 891,685 | +0.09(+0.38%) |
Mar 24, 2014 | 23.16 | 23.38 | 22.96 | 23.03 | 1,119,733 | -0.07(-0.32%) |
Mar 21, 2014 | 23.28 | 23.46 | 23.10 | 23.10 | 1,840,708 | -0.16(-0.69%) |
Mar 20, 2014 | 23.07 | 23.46 | 23.04 | 23.26 | 1,246,487 | +0.15(+0.63%) |
Mar 19, 2014 | 23.07 | 23.27 | 22.88 | 23.12 | 621,297 | +0.05(+0.22%) |
Mar 18, 2014 | 22.93 | 23.16 | 22.85 | 23.07 | 633,427 | +0.13(+0.58%) |
Mar 17, 2014 | 23.03 | 23.21 | 22.88 | 22.94 | 520,077 | +0.05(+0.22%) |
Mar 14, 2014 | 22.63 | 23.17 | 22.61 | 22.88 | 642,624 | +0.10(+0.45%) |
Mar 13, 2014 | 23.07 | 23.18 | 22.77 | 22.78 | 1,027,267 | -0.18(-0.77%) |
Mar 12, 2014 | 22.76 | 23.02 | 22.60 | 22.96 | 587,706 | +0.07(+0.32%) |
Mar 11, 2014 | 23.14 | 23.14 | 22.72 | 22.88 | 517,544 | -0.20(-0.89%) |
Mar 10, 2014 | 23.05 | 23.22 | 22.98 | 23.09 | 359,192 | -0.04(-0.16%) |
Mar 07, 2014 | 23.16 | 23.35 | 23.00 | 23.13 | 610,539 | +0.10(+0.41%) |
Mar 06, 2014 | 23.00 | 23.11 | 22.92 | 23.03 | 587,452 | +0.04(+0.16%) |
Mar 05, 2014 | 22.94 | 23.06 | 22.83 | 22.99 | 922,061 | +0.01(+0.06%) |
Mar 04, 2014 | 22.87 | 23.08 | 22.79 | 22.98 | 1,193,094 | +0.40(+1.75%) |
Mar 03, 2014 | 22.44 | 22.69 | 22.34 | 22.58 | 539,423 | -0.10(-0.42%) |
Feb 28, 2014 | 22.94 | 23.13 | 22.66 | 22.68 | 988,643 | -0.21(-0.90%) |
Feb 27, 2014 | 22.62 | 22.89 | 22.50 | 22.88 | 561,274 | +0.21(+0.94%) |
Feb 26, 2014 | 22.31 | 22.72 | 22.12 | 22.67 | 588,353 | +0.48(+2.14%) |
Feb 25, 2014 | 22.34 | 22.38 | 22.14 | 22.20 | 483,160 | -0.19(-0.85%) |
Feb 24, 2014 | 22.22 | 22.59 | 22.02 | 22.39 | 485,987 | +0.37(+1.66%) |
Feb 21, 2014 | 21.79 | 22.09 | 21.75 | 22.02 | 804,755 | +0.26(+1.21%) |
Feb 20, 2014 | 21.51 | 21.80 | 21.29 | 21.76 | 809,559 | +0.27(+1.26%) |
Feb 19, 2014 | 22.12 | 22.23 | 21.47 | 21.49 | 1,038,800 | -0.76(-3.42%) |
Feb 18, 2014 | 22.19 | 22.40 | 22.04 | 22.25 | 417,760 | +0.05(+0.23%) |
Feb 14, 2014 | 22.06 | 22.20 | 22.20 | 22.20 | 236,654 | +0.11(+0.50%) |
Feb 13, 2014 | 21.73 | 22.12 | 21.65 | 22.09 | 317,465 | +0.15(+0.67%) |
Feb 12, 2014 | 21.87 | 22.33 | 21.85 | 21.94 | 578,864 | +0.04(+0.17%) |
Feb 11, 2014 | 21.62 | 21.91 | 21.38 | 21.90 | 465,475 | +0.40(+1.87%) |
Feb 10, 2014 | 21.42 | 21.62 | 21.33 | 21.50 | 566,293 | +0.00(+0.00%) |
Feb 07, 2014 | 21.55 | 21.79 | 21.26 | 21.50 | 637,954 | -0.05(-0.24%) |
Feb 06, 2014 | 21.35 | 21.62 | 21.24 | 21.55 | 673,740 | +0.20(+0.96%) |
Feb 05, 2014 | 21.17 | 21.38 | 21.02 | 21.35 | 964,795 | +0.10(+0.48%) |
Feb 04, 2014 | 21.09 | 21.41 | 20.92 | 21.25 | 984,198 | +0.21(+1.00%) |
Feb 03, 2014 | 22.11 | 22.18 | 20.96 | 21.03 | 1,494,884 | -1.07(-4.85%) |
Jan 31, 2014 | 22.05 | 22.37 | 21.78 | 22.11 | 1,285,966 | -0.15(-0.69%) |
Jan 30, 2014 | 22.12 | 22.33 | 21.90 | 22.26 | 558,197 | +0.28(+1.29%) |
Jan 29, 2014 | 22.11 | 22.40 | 21.96 | 21.97 | 829,795 | -0.36(-1.63%) |
Jan 28, 2014 | 22.35 | 22.46 | 22.21 | 22.34 | 655,550 | +0.03(+0.13%) |
Jan 27, 2014 | 22.56 | 22.60 | 22.18 | 22.31 | 753,178 | -0.23(-1.00%) |
Jan 24, 2014 | 22.77 | 22.89 | 22.34 | 22.53 | 652,217 | -0.44(-1.90%) |
Jan 23, 2014 | 23.26 | 23.26 | 22.84 | 22.97 | 814,852 | -0.37(-1.59%) |
Jan 22, 2014 | 23.42 | 23.47 | 23.28 | 23.34 | 944,312 | +0.01(+0.03%) |
Jan 21, 2014 | 23.40 | 23.80 | 23.07 | 23.34 | 1,269,022 | +0.21(+0.91%) |
Jan 17, 2014 | 22.43 | 23.12 | 23.12 | 23.12 | 1,701,672 | +0.82(+3.66%) |
Jan 16, 2014 | 22.37 | 22.41 | 22.08 | 22.31 | 780,581 | -0.07(-0.33%) |
Jan 15, 2014 | 22.26 | 22.50 | 22.23 | 22.38 | 682,193 | +0.17(+0.79%) |
Jan 14, 2014 | 22.27 | 22.29 | 21.97 | 22.21 | 767,048 | +0.04(+0.16%) |
Jan 13, 2014 | 22.38 | 22.49 | 22.01 | 22.17 | 893,788 | -0.28(-1.27%) |
Jan 10, 2014 | 22.51 | 22.51 | 22.22 | 22.45 | 470,798 | +0.01(+0.07%) |
Jan 09, 2014 | 22.41 | 22.56 | 22.24 | 22.44 | 1,122,154 | +0.16(+0.72%) |
Jan 08, 2014 | 22.18 | 22.40 | 22.05 | 22.28 | 834,611 | +0.16(+0.72%) |
Jan 07, 2014 | 22.19 | 22.46 | 21.99 | 22.12 | 631,357 | +0.07(+0.30%) |
Jan 06, 2014 | 22.21 | 22.50 | 21.97 | 22.05 | 694,576 | -0.14(-0.62%) |
Jan 03, 2014 | 22.32 | 22.43 | 22.13 | 22.19 | 614,310 | -0.13(-0.59%) |