Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.05 | 22.23 | 22.05 | 22.19 | 23,676 | +0.19(+0.86%) |
Mar 28, 2014 | 21.91 | 22.05 | 21.86 | 22.00 | 0 | +0.25(+1.15%) |
Mar 27, 2014 | 21.68 | 21.80 | 21.62 | 21.75 | 34,175 | +0.29(+1.35%) |
Mar 26, 2014 | 21.75 | 21.89 | 21.38 | 21.46 | 66,881 | -0.72(-3.25%) |
Mar 25, 2014 | 22.10 | 22.18 | 21.95 | 22.18 | 99,263 | +0.06(+0.27%) |
Mar 24, 2014 | 22.20 | 22.20 | 21.94 | 22.12 | 21,347 | -0.21(-0.94%) |
Mar 21, 2014 | 22.14 | 22.40 | 22.09 | 22.33 | 32,171 | +0.29(+1.34%) |
Mar 20, 2014 | 22.04 | 22.08 | 21.93 | 22.04 | 28,731 | +0.05(+0.20%) |
Mar 19, 2014 | 22.36 | 22.36 | 21.95 | 21.99 | 30,943 | -0.41(-1.83%) |
Mar 18, 2014 | 22.39 | 22.46 | 22.23 | 22.40 | 34,468 | +0.03(+0.13%) |
Mar 17, 2014 | 22.26 | 22.46 | 22.12 | 22.37 | 49,972 | +0.30(+1.36%) |
Mar 14, 2014 | 22.04 | 22.22 | 22.03 | 22.07 | 0 | -0.36(-1.60%) |
Mar 13, 2014 | 22.60 | 22.63 | 22.26 | 22.43 | 16,240 | +0.38(+1.72%) |
Mar 12, 2014 | 22.04 | 22.05 | 21.94 | 22.05 | 16,557 | +0.23(+1.05%) |
Mar 11, 2014 | 21.99 | 22.02 | 21.81 | 21.82 | 52,366 | -0.20(-0.91%) |
Mar 10, 2014 | 21.95 | 22.06 | 21.85 | 22.02 | 34,094 | +0.07(+0.32%) |
Mar 07, 2014 | 21.85 | 21.95 | 21.79 | 21.95 | 0 | +0.20(+0.92%) |
Mar 06, 2014 | 21.69 | 21.78 | 21.66 | 21.75 | 23,064 | -0.03(-0.14%) |
Mar 05, 2014 | 21.66 | 21.81 | 21.60 | 21.78 | 27,085 | +0.27(+1.26%) |
Mar 04, 2014 | 21.35 | 21.52 | 21.29 | 21.51 | 22,270 | +0.44(+2.09%) |
Mar 03, 2014 | 21.17 | 21.21 | 21.00 | 21.07 | 31,686 | -0.37(-1.73%) |
Feb 28, 2014 | 21.44 | 21.57 | 21.40 | 21.44 | 0 | +0.01(+0.05%) |
Feb 27, 2014 | 21.35 | 21.45 | 21.24 | 21.43 | 21,884 | +0.10(+0.47%) |
Feb 26, 2014 | 21.32 | 21.45 | 21.29 | 21.33 | 63,142 | -0.11(-0.51%) |
Feb 25, 2014 | 21.57 | 21.57 | 21.38 | 21.44 | 51,919 | -0.05(-0.23%) |
Feb 24, 2014 | 21.34 | 21.50 | 21.29 | 21.49 | 39,967 | +0.04(+0.19%) |
Feb 21, 2014 | 21.51 | 21.66 | 21.42 | 21.45 | 0 | -0.14(-0.65%) |
Feb 20, 2014 | 21.45 | 21.59 | 21.40 | 21.59 | 40,342 | +0.59(+2.81%) |
Feb 19, 2014 | 21.16 | 21.17 | 21.00 | 21.00 | 39,880 | -0.20(-0.94%) |
Feb 18, 2014 | 21.13 | 21.40 | 21.08 | 21.20 | 39,164 | -0.25(-1.17%) |
Feb 14, 2014 | 21.45 | 21.45 | 21.45 | 0 | +0.20(+0.94%) | |
Feb 13, 2014 | 21.05 | 21.28 | 21.01 | 21.25 | 36,161 | +0.28(+1.34%) |
Feb 12, 2014 | 20.90 | 21.06 | 20.90 | 20.97 | 35,661 | +0.10(+0.48%) |
Feb 11, 2014 | 20.69 | 20.87 | 20.64 | 20.87 | 28,293 | +0.50(+2.45%) |
Feb 10, 2014 | 20.37 | 20.47 | 20.31 | 20.37 | 26,104 | -0.41(-1.97%) |
Feb 07, 2014 | 20.75 | 20.88 | 20.70 | 20.78 | 0 | +0.16(+0.78%) |
Feb 06, 2014 | 20.64 | 20.66 | 20.52 | 20.62 | 26,625 | -0.08(-0.39%) |
Feb 05, 2014 | 20.43 | 20.75 | 20.41 | 20.70 | 64,587 | +0.28(+1.37%) |
Feb 04, 2014 | 20.46 | 20.48 | 20.22 | 20.42 | 121,382 | -0.08(-0.41%) |
Feb 03, 2014 | 20.71 | 20.73 | 20.48 | 20.50 | 75,454 | -0.01(-0.03%) |
Jan 31, 2014 | 20.52 | 20.64 | 20.41 | 20.51 | 0 | -0.48(-2.30%) |
Jan 30, 2014 | 20.96 | 21.05 | 20.87 | 21.00 | 20,359 | +0.25(+1.18%) |
Jan 29, 2014 | 20.80 | 20.89 | 20.73 | 20.75 | 33,917 | -0.25(-1.19%) |
Jan 28, 2014 | 21.01 | 21.04 | 20.92 | 21.00 | 26,708 | -0.14(-0.66%) |
Jan 27, 2014 | 21.22 | 21.25 | 21.11 | 21.14 | 36,661 | -0.11(-0.52%) |
Jan 24, 2014 | 21.35 | 21.38 | 21.25 | 21.25 | 0 | -0.29(-1.35%) |
Jan 23, 2014 | 21.34 | 21.54 | 21.24 | 21.54 | 432,376 | +0.09(+0.42%) |
Jan 22, 2014 | 21.58 | 21.67 | 21.39 | 21.45 | 91,820 | +0.06(+0.28%) |
Jan 21, 2014 | 21.47 | 21.57 | 21.34 | 21.39 | 90,243 | +0.06(+0.28%) |
Jan 17, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.11(+0.52%) | |
Jan 16, 2014 | 21.13 | 21.23 | 21.08 | 21.22 | 37,055 | +0.36(+1.73%) |
Jan 15, 2014 | 21.71 | 20.91 | 20.76 | 20.86 | 29,175 | -0.85(-3.92%) |
Jan 14, 2014 | 21.60 | 21.79 | 21.60 | 21.71 | 703,942 | +0.36(+1.66%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.35 | 21.36 | 226,782 | -0.71(-3.24%) |
Jan 10, 2014 | 21.94 | 22.08 | 21.87 | 22.07 | 174,845 | +0.00(+0.00%) |
Jan 09, 2014 | 21.93 | 22.07 | 21.72 | 22.07 | 349,112 | +0.13(+0.59%) |
Jan 08, 2014 | 21.78 | 21.95 | 21.75 | 21.94 | 597,237 | -0.43(-1.92%) |
Jan 07, 2014 | 22.30 | 22.41 | 22.30 | 22.37 | 496,912 | -0.45(-1.97%) |
Jan 06, 2014 | 22.62 | 22.90 | 22.44 | 22.82 | 223,174 | -0.05(-0.22%) |
Jan 03, 2014 | 22.66 | 22.91 | 22.66 | 22.87 | 0 | +0.11(+0.48%) |