Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.89 | 19.59 | 18.76 | 19.47 | 352,400 | +0.63(+3.37%) |
Mar 28, 2014 | 18.24 | 19.75 | 17.92 | 18.84 | 669,840 | -0.50(-2.59%) |
Mar 27, 2014 | 19.45 | 19.66 | 19.27 | 19.34 | 534,355 | -0.13(-0.64%) |
Mar 26, 2014 | 20.10 | 20.13 | 19.46 | 19.46 | 565,122 | -0.47(-2.37%) |
Mar 25, 2014 | 20.30 | 20.42 | 19.90 | 19.94 | 470,470 | -0.29(-1.41%) |
Mar 24, 2014 | 20.16 | 20.35 | 20.01 | 20.22 | 358,625 | +0.12(+0.58%) |
Mar 21, 2014 | 20.19 | 20.39 | 20.10 | 20.10 | 352,467 | +0.04(+0.22%) |
Mar 20, 2014 | 20.10 | 20.28 | 20.04 | 20.06 | 152,582 | -0.08(-0.40%) |
Mar 19, 2014 | 20.42 | 20.42 | 20.10 | 20.14 | 184,863 | -0.37(-1.79%) |
Mar 18, 2014 | 20.10 | 20.53 | 20.10 | 20.51 | 198,251 | +0.41(+2.04%) |
Mar 17, 2014 | 20.19 | 20.47 | 20.09 | 20.10 | 201,193 | -0.01(-0.04%) |
Mar 14, 2014 | 19.94 | 20.24 | 19.89 | 20.10 | 236,873 | +0.11(+0.54%) |
Mar 13, 2014 | 20.15 | 20.29 | 19.94 | 20.00 | 409,349 | -0.11(-0.53%) |
Mar 12, 2014 | 20.03 | 20.21 | 19.95 | 20.10 | 290,900 | +0.00(+0.00%) |
Mar 11, 2014 | 20.44 | 20.44 | 20.00 | 20.10 | 362,930 | -0.27(-1.32%) |
Mar 10, 2014 | 20.10 | 20.46 | 20.01 | 20.37 | 455,254 | +0.27(+1.33%) |
Mar 07, 2014 | 20.08 | 20.63 | 20.00 | 20.10 | 1,161,453 | -2.56(-11.31%) |
Mar 06, 2014 | 22.62 | 22.75 | 22.40 | 22.67 | 131,000 | +0.14(+0.63%) |
Mar 05, 2014 | 22.40 | 22.56 | 22.37 | 22.53 | 224,110 | +0.04(+0.20%) |
Mar 04, 2014 | 22.36 | 22.60 | 22.20 | 22.48 | 387,797 | +0.36(+1.61%) |
Mar 03, 2014 | 22.11 | 22.21 | 21.80 | 22.12 | 381,197 | -0.15(-0.68%) |
Feb 28, 2014 | 22.32 | 22.70 | 22.07 | 22.28 | 573,370 | -0.12(-0.56%) |
Feb 27, 2014 | 22.04 | 22.40 | 21.97 | 22.40 | 243,408 | +0.35(+1.58%) |
Feb 26, 2014 | 21.69 | 22.15 | 21.52 | 22.05 | 225,675 | +0.46(+2.11%) |
Feb 25, 2014 | 21.95 | 21.95 | 21.51 | 21.60 | 340,611 | -0.42(-1.91%) |
Feb 24, 2014 | 22.14 | 22.29 | 22.00 | 22.02 | 177,576 | -0.04(-0.20%) |
Feb 21, 2014 | 22.06 | 22.29 | 22.02 | 22.06 | 209,103 | +0.12(+0.53%) |
Feb 20, 2014 | 21.71 | 21.99 | 21.64 | 21.94 | 140,040 | +0.25(+1.15%) |
Feb 19, 2014 | 21.88 | 22.09 | 21.68 | 21.69 | 271,605 | -0.24(-1.10%) |
Feb 18, 2014 | 22.04 | 22.19 | 21.92 | 21.94 | 186,091 | -0.12(-0.57%) |
Feb 14, 2014 | 21.98 | 22.06 | 22.06 | 22.06 | 126,966 | +0.09(+0.41%) |
Feb 13, 2014 | 21.51 | 22.06 | 21.48 | 21.97 | 214,620 | +0.35(+1.61%) |
Feb 12, 2014 | 21.73 | 21.88 | 21.60 | 21.62 | 135,113 | -0.12(-0.53%) |
Feb 11, 2014 | 21.64 | 21.86 | 21.47 | 21.74 | 203,865 | +0.09(+0.41%) |
Feb 10, 2014 | 21.44 | 21.66 | 21.28 | 21.65 | 287,510 | +0.17(+0.79%) |
Feb 07, 2014 | 21.50 | 21.60 | 21.43 | 21.48 | 413,180 | +0.04(+0.21%) |
Feb 06, 2014 | 21.27 | 21.47 | 21.22 | 21.44 | 302,404 | +0.22(+1.05%) |
Feb 05, 2014 | 21.24 | 21.36 | 21.00 | 21.21 | 336,649 | -0.16(-0.75%) |
Feb 04, 2014 | 21.26 | 21.46 | 21.07 | 21.37 | 287,639 | +0.17(+0.80%) |
Feb 03, 2014 | 21.59 | 21.83 | 21.04 | 21.20 | 475,370 | -0.38(-1.78%) |
Jan 31, 2014 | 21.19 | 22.20 | 21.19 | 21.59 | 383,584 | +0.05(+0.25%) |
Jan 30, 2014 | 21.59 | 21.69 | 21.29 | 21.53 | 207,234 | +0.15(+0.71%) |
Jan 29, 2014 | 21.23 | 21.55 | 21.23 | 21.38 | 269,801 | -0.03(-0.13%) |
Jan 28, 2014 | 21.38 | 21.52 | 21.28 | 21.41 | 282,172 | +0.08(+0.38%) |
Jan 27, 2014 | 21.69 | 21.69 | 21.33 | 21.33 | 341,538 | -0.23(-1.08%) |
Jan 24, 2014 | 21.74 | 22.23 | 21.44 | 21.56 | 199,785 | -0.35(-1.59%) |
Jan 23, 2014 | 22.02 | 22.06 | 21.84 | 21.91 | 192,856 | -0.25(-1.13%) |
Jan 22, 2014 | 22.03 | 22.25 | 21.92 | 22.16 | 168,140 | +0.10(+0.45%) |
Jan 21, 2014 | 22.03 | 22.28 | 21.79 | 22.06 | 167,220 | +0.19(+0.86%) |
Jan 17, 2014 | 22.05 | 21.87 | 21.87 | 21.87 | 227,397 | -0.21(-0.97%) |
Jan 16, 2014 | 21.92 | 22.48 | 21.71 | 22.09 | 308,561 | +0.08(+0.37%) |
Jan 15, 2014 | 21.77 | 22.27 | 21.62 | 22.01 | 253,107 | +0.24(+1.11%) |
Jan 14, 2014 | 21.32 | 21.92 | 21.32 | 21.77 | 405,504 | +0.48(+2.27%) |
Jan 13, 2014 | 21.51 | 21.54 | 21.11 | 21.28 | 496,976 | -0.25(-1.16%) |
Jan 10, 2014 | 20.58 | 21.55 | 20.37 | 21.53 | 590,566 | -1.26(-5.52%) |
Jan 09, 2014 | 22.77 | 22.87 | 22.47 | 22.79 | 444,685 | +0.07(+0.31%) |
Jan 08, 2014 | 22.76 | 22.86 | 22.58 | 22.72 | 178,811 | -0.01(-0.04%) |
Jan 07, 2014 | 22.73 | 22.98 | 22.62 | 22.73 | 281,891 | +0.04(+0.16%) |
Jan 06, 2014 | 23.07 | 23.09 | 22.70 | 22.70 | 194,950 | -0.34(-1.47%) |
Jan 03, 2014 | 22.80 | 23.12 | 22.80 | 23.03 | 149,431 | +0.22(+0.98%) |