Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.75 | 20.05 | 19.69 | 19.87 | 133,367 | +0.20(+0.99%) |
Mar 28, 2014 | 19.75 | 20.09 | 19.65 | 19.68 | 158,490 | -0.09(-0.48%) |
Mar 27, 2014 | 19.68 | 19.94 | 19.61 | 19.77 | 234,315 | +0.08(+0.41%) |
Mar 26, 2014 | 20.08 | 20.09 | 19.57 | 19.69 | 136,440 | -0.21(-1.06%) |
Mar 25, 2014 | 20.04 | 20.38 | 19.71 | 19.90 | 285,095 | -0.04(-0.20%) |
Mar 24, 2014 | 20.57 | 20.59 | 19.91 | 19.94 | 225,078 | -0.57(-2.78%) |
Mar 21, 2014 | 20.48 | 20.76 | 20.41 | 20.51 | 260,930 | +0.08(+0.39%) |
Mar 20, 2014 | 20.32 | 20.63 | 20.22 | 20.43 | 84,291 | +0.01(+0.05%) |
Mar 19, 2014 | 20.56 | 20.63 | 20.23 | 20.42 | 76,799 | -0.12(-0.58%) |
Mar 18, 2014 | 20.05 | 20.55 | 19.85 | 20.54 | 132,345 | +0.53(+2.65%) |
Mar 17, 2014 | 19.98 | 20.19 | 19.83 | 20.01 | 168,106 | +0.15(+0.76%) |
Mar 14, 2014 | 19.88 | 20.07 | 19.76 | 19.86 | 127,678 | -0.10(-0.50%) |
Mar 13, 2014 | 20.37 | 20.42 | 19.84 | 19.96 | 139,317 | -0.40(-1.96%) |
Mar 12, 2014 | 20.41 | 20.65 | 20.29 | 20.36 | 102,503 | -0.19(-0.92%) |
Mar 11, 2014 | 20.77 | 20.80 | 20.47 | 20.55 | 187,984 | -0.14(-0.68%) |
Mar 10, 2014 | 20.37 | 20.79 | 20.37 | 20.69 | 171,253 | +0.21(+1.03%) |
Mar 07, 2014 | 20.33 | 20.53 | 20.05 | 20.48 | 206,706 | +0.27(+1.34%) |
Mar 06, 2014 | 19.94 | 20.37 | 19.93 | 20.21 | 191,848 | +0.26(+1.30%) |
Mar 05, 2014 | 20.00 | 20.05 | 19.78 | 19.95 | 253,412 | -0.11(-0.55%) |
Mar 04, 2014 | 19.94 | 20.33 | 19.67 | 20.06 | 299,977 | +0.41(+2.09%) |
Mar 03, 2014 | 19.55 | 19.77 | 19.28 | 19.65 | 160,422 | -0.03(-0.15%) |
Feb 28, 2014 | 19.92 | 20.06 | 19.54 | 19.68 | 243,498 | -0.18(-0.91%) |
Feb 27, 2014 | 19.89 | 20.00 | 19.75 | 19.86 | 240,555 | -0.14(-0.70%) |
Feb 26, 2014 | 20.00 | 20.23 | 19.80 | 20.00 | 236,931 | +0.00(+0.00%) |
Feb 25, 2014 | 20.12 | 20.15 | 19.88 | 20.00 | 301,066 | -0.12(-0.60%) |
Feb 24, 2014 | 20.22 | 20.36 | 20.08 | 20.12 | 278,739 | -0.09(-0.45%) |
Feb 21, 2014 | 20.33 | 20.39 | 20.07 | 20.21 | 196,121 | +0.00(+0.00%) |
Feb 20, 2014 | 19.83 | 20.24 | 19.65 | 20.21 | 332,213 | +0.47(+2.38%) |
Feb 19, 2014 | 19.50 | 20.12 | 18.60 | 19.74 | 579,905 | -0.76(-3.71%) |
Feb 18, 2014 | 20.58 | 20.85 | 20.45 | 20.50 | 337,348 | -0.18(-0.87%) |
Feb 14, 2014 | 20.35 | 20.68 | 20.68 | 20.68 | 179,300 | +0.33(+1.62%) |
Feb 13, 2014 | 20.18 | 20.49 | 20.06 | 20.35 | 197,187 | +0.07(+0.35%) |
Feb 12, 2014 | 20.27 | 20.44 | 20.12 | 20.28 | 151,188 | +0.06(+0.30%) |
Feb 11, 2014 | 20.29 | 20.37 | 19.74 | 20.22 | 190,670 | +0.01(+0.05%) |
Feb 10, 2014 | 20.35 | 20.37 | 19.97 | 20.21 | 102,229 | -0.14(-0.69%) |
Feb 07, 2014 | 20.19 | 20.42 | 20.00 | 20.35 | 119,032 | +0.15(+0.74%) |
Feb 06, 2014 | 20.03 | 20.39 | 19.17 | 20.20 | 162,831 | +0.24(+1.20%) |
Feb 05, 2014 | 20.05 | 20.28 | 19.58 | 19.96 | 158,400 | -0.14(-0.70%) |
Feb 04, 2014 | 20.12 | 20.20 | 19.79 | 20.10 | 201,318 | +0.03(+0.15%) |
Feb 03, 2014 | 20.96 | 21.04 | 19.67 | 20.07 | 379,685 | -0.89(-4.25%) |
Jan 31, 2014 | 20.80 | 21.13 | 20.62 | 20.96 | 310,023 | -0.15(-0.71%) |
Jan 30, 2014 | 21.18 | 21.20 | 20.92 | 21.11 | 143,778 | +0.18(+0.86%) |
Jan 29, 2014 | 20.94 | 21.05 | 20.74 | 20.93 | 410,574 | -0.12(-0.57%) |
Jan 28, 2014 | 21.06 | 21.10 | 20.61 | 21.05 | 329,620 | -0.01(-0.05%) |
Jan 27, 2014 | 21.18 | 21.18 | 20.93 | 21.06 | 626,782 | +0.01(+0.05%) |
Jan 24, 2014 | 20.92 | 21.15 | 20.78 | 21.05 | 294,231 | -0.07(-0.33%) |
Jan 23, 2014 | 20.99 | 21.12 | 20.68 | 21.12 | 320,012 | +0.06(+0.28%) |
Jan 22, 2014 | 20.79 | 21.06 | 20.59 | 21.06 | 164,908 | +0.23(+1.10%) |
Jan 21, 2014 | 21.05 | 21.20 | 20.72 | 20.83 | 149,863 | -0.03(-0.14%) |
Jan 17, 2014 | 20.81 | 20.86 | 20.86 | 20.86 | 171,700 | +0.04(+0.19%) |
Jan 16, 2014 | 20.97 | 21.09 | 20.80 | 20.82 | 81,248 | -0.12(-0.57%) |
Jan 15, 2014 | 20.92 | 21.05 | 20.89 | 20.94 | 153,172 | +0.02(+0.10%) |
Jan 14, 2014 | 20.95 | 21.03 | 20.87 | 20.92 | 141,931 | +0.10(+0.48%) |
Jan 13, 2014 | 20.93 | 21.01 | 20.72 | 20.82 | 179,528 | -0.12(-0.57%) |
Jan 10, 2014 | 20.97 | 21.02 | 20.73 | 20.94 | 97,416 | -0.04(-0.19%) |
Jan 09, 2014 | 21.04 | 21.08 | 20.71 | 20.98 | 131,563 | +0.07(+0.33%) |
Jan 08, 2014 | 21.13 | 21.13 | 20.73 | 20.91 | 188,315 | -0.20(-0.95%) |
Jan 07, 2014 | 21.14 | 21.38 | 21.03 | 21.11 | 116,062 | +0.11(+0.52%) |
Jan 06, 2014 | 21.48 | 21.49 | 20.95 | 21.00 | 110,454 | -0.34(-1.59%) |
Jan 03, 2014 | 21.43 | 21.59 | 21.18 | 21.34 | 85,324 | -0.06(-0.28%) |