Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.66 | 22.40 | 21.66 | 22.23 | 228,880 | +0.63(+2.94%) |
Mar 28, 2014 | 22.04 | 22.23 | 21.58 | 21.60 | 349,398 | -0.45(-2.04%) |
Mar 27, 2014 | 22.22 | 22.37 | 21.98 | 22.05 | 195,547 | -0.20(-0.89%) |
Mar 26, 2014 | 22.25 | 22.39 | 22.03 | 22.25 | 165,498 | +0.11(+0.48%) |
Mar 25, 2014 | 22.07 | 22.35 | 22.07 | 22.14 | 182,074 | +0.15(+0.66%) |
Mar 24, 2014 | 22.28 | 22.29 | 21.78 | 22.00 | 201,433 | -0.18(-0.83%) |
Mar 21, 2014 | 21.92 | 22.46 | 21.85 | 22.18 | 249,240 | +0.29(+1.33%) |
Mar 20, 2014 | 22.10 | 22.19 | 21.79 | 21.89 | 200,380 | -0.18(-0.80%) |
Mar 19, 2014 | 22.60 | 22.85 | 21.99 | 22.07 | 314,054 | -0.54(-2.37%) |
Mar 18, 2014 | 21.33 | 22.79 | 21.18 | 22.60 | 794,867 | +1.34(+6.29%) |
Mar 17, 2014 | 20.94 | 21.33 | 20.89 | 21.26 | 229,484 | +0.48(+2.32%) |
Mar 14, 2014 | 20.34 | 20.82 | 20.34 | 20.78 | 487,095 | +0.37(+1.84%) |
Mar 13, 2014 | 20.32 | 20.41 | 19.91 | 20.41 | 398,719 | +0.17(+0.83%) |
Mar 12, 2014 | 20.41 | 20.73 | 19.99 | 20.24 | 643,284 | -0.37(-1.82%) |
Mar 11, 2014 | 19.12 | 21.08 | 19.11 | 20.61 | 1,553,017 | +1.54(+8.05%) |
Mar 10, 2014 | 19.92 | 19.92 | 18.92 | 19.08 | 655,275 | -0.86(-4.29%) |
Mar 07, 2014 | 19.38 | 20.05 | 19.31 | 19.93 | 585,115 | +0.43(+2.19%) |
Mar 06, 2014 | 20.19 | 20.19 | 19.42 | 19.51 | 382,255 | -0.70(-3.48%) |
Mar 05, 2014 | 20.37 | 20.58 | 20.02 | 20.21 | 184,531 | -0.22(-1.08%) |
Mar 04, 2014 | 20.15 | 20.68 | 20.08 | 20.43 | 290,429 | +0.44(+2.22%) |
Mar 03, 2014 | 19.99 | 20.14 | 19.64 | 19.99 | 211,005 | -0.15(-0.72%) |
Feb 28, 2014 | 20.53 | 20.66 | 20.09 | 20.13 | 203,321 | -0.37(-1.79%) |
Feb 27, 2014 | 20.51 | 20.64 | 20.32 | 20.50 | 476,646 | -0.02(-0.11%) |
Feb 26, 2014 | 20.50 | 20.64 | 20.37 | 20.52 | 201,927 | +0.04(+0.19%) |
Feb 25, 2014 | 20.65 | 20.71 | 20.41 | 20.48 | 208,917 | -0.15(-0.74%) |
Feb 24, 2014 | 20.41 | 20.67 | 20.39 | 20.64 | 225,247 | +0.21(+1.01%) |
Feb 21, 2014 | 20.73 | 20.77 | 20.38 | 20.43 | 104,343 | -0.27(-1.29%) |
Feb 20, 2014 | 20.60 | 20.89 | 20.58 | 20.70 | 261,881 | +0.18(+0.86%) |
Feb 19, 2014 | 20.58 | 20.71 | 20.46 | 20.52 | 165,316 | -0.13(-0.63%) |
Feb 18, 2014 | 20.52 | 20.83 | 20.52 | 20.65 | 262,188 | +0.21(+1.01%) |
Feb 14, 2014 | 20.24 | 20.45 | 20.45 | 20.45 | 210,124 | +0.02(+0.11%) |
Feb 13, 2014 | 20.22 | 20.57 | 20.17 | 20.42 | 131,866 | +0.08(+0.38%) |
Feb 12, 2014 | 20.43 | 20.55 | 20.23 | 20.35 | 220,436 | +0.02(+0.08%) |
Feb 11, 2014 | 20.23 | 20.54 | 20.03 | 20.33 | 259,261 | +0.16(+0.80%) |
Feb 10, 2014 | 20.42 | 20.42 | 20.12 | 20.17 | 174,049 | -0.21(-1.05%) |
Feb 07, 2014 | 20.41 | 20.71 | 20.33 | 20.38 | 185,737 | +0.02(+0.11%) |
Feb 06, 2014 | 20.38 | 20.54 | 20.31 | 20.36 | 126,306 | +0.09(+0.45%) |
Feb 05, 2014 | 20.35 | 20.54 | 20.15 | 20.27 | 207,339 | -0.05(-0.26%) |
Feb 04, 2014 | 20.40 | 20.52 | 20.28 | 20.32 | 206,690 | -0.08(-0.37%) |
Feb 03, 2014 | 20.38 | 20.51 | 20.16 | 20.40 | 463,117 | +0.12(+0.60%) |
Jan 31, 2014 | 19.99 | 20.33 | 19.99 | 20.28 | 176,117 | +0.18(+0.91%) |
Jan 30, 2014 | 20.45 | 20.50 | 19.94 | 20.09 | 309,066 | -0.27(-1.31%) |
Jan 29, 2014 | 20.51 | 20.65 | 20.20 | 20.36 | 335,738 | -0.24(-1.19%) |
Jan 28, 2014 | 20.46 | 20.70 | 20.36 | 20.61 | 201,191 | +0.21(+1.01%) |
Jan 27, 2014 | 20.37 | 20.66 | 20.15 | 20.40 | 217,324 | +0.08(+0.38%) |
Jan 24, 2014 | 20.80 | 20.80 | 19.98 | 20.32 | 267,743 | -0.73(-3.45%) |
Jan 23, 2014 | 21.48 | 21.54 | 21.04 | 21.05 | 267,324 | -0.42(-1.96%) |
Jan 22, 2014 | 20.65 | 21.52 | 20.65 | 21.47 | 316,341 | +0.81(+3.92%) |
Jan 21, 2014 | 20.22 | 20.67 | 20.15 | 20.66 | 276,601 | +0.54(+2.70%) |
Jan 17, 2014 | 19.76 | 20.12 | 20.12 | 20.12 | 331,279 | +0.32(+1.62%) |
Jan 16, 2014 | 19.38 | 19.92 | 19.28 | 19.80 | 322,246 | +0.25(+1.29%) |
Jan 15, 2014 | 18.63 | 19.77 | 18.45 | 19.54 | 331,553 | +0.92(+4.92%) |
Jan 14, 2014 | 18.53 | 18.68 | 18.37 | 18.63 | 255,892 | +0.11(+0.58%) |
Jan 13, 2014 | 18.79 | 18.79 | 18.42 | 18.52 | 142,279 | -0.28(-1.50%) |
Jan 10, 2014 | 19.36 | 19.41 | 18.77 | 18.80 | 239,601 | -0.57(-2.92%) |
Jan 09, 2014 | 19.54 | 19.67 | 19.12 | 19.37 | 371,287 | -0.15(-0.78%) |
Jan 08, 2014 | 19.21 | 19.71 | 19.13 | 19.52 | 315,122 | +0.34(+1.75%) |
Jan 07, 2014 | 19.27 | 19.70 | 18.92 | 19.18 | 324,565 | -0.09(-0.48%) |
Jan 06, 2014 | 19.56 | 19.61 | 19.23 | 19.28 | 149,067 | -0.26(-1.33%) |
Jan 03, 2014 | 19.93 | 19.95 | 19.28 | 19.54 | 186,832 | -0.40(-1.99%) |