Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.59 | 19.78 | 19.51 | 19.58 | 1,444,168 | +0.06(+0.28%) |
Mar 28, 2014 | 19.35 | 19.62 | 19.26 | 19.53 | 1,033,250 | +0.27(+1.39%) |
Mar 27, 2014 | 19.03 | 19.36 | 18.96 | 19.26 | 1,261,576 | +0.17(+0.89%) |
Mar 26, 2014 | 19.83 | 19.93 | 19.08 | 19.09 | 1,780,819 | -0.70(-3.55%) |
Mar 25, 2014 | 19.46 | 19.85 | 19.36 | 19.79 | 2,361,726 | +0.40(+2.08%) |
Mar 24, 2014 | 19.35 | 19.62 | 19.34 | 19.39 | 1,979,979 | +0.04(+0.22%) |
Mar 21, 2014 | 19.43 | 19.49 | 19.20 | 19.34 | 3,120,988 | -0.09(-0.44%) |
Mar 20, 2014 | 19.71 | 19.82 | 19.40 | 19.43 | 1,305,177 | -0.31(-1.55%) |
Mar 19, 2014 | 19.94 | 20.07 | 19.61 | 19.74 | 1,201,411 | -0.27(-1.34%) |
Mar 18, 2014 | 19.90 | 20.11 | 19.80 | 20.00 | 1,134,551 | +0.15(+0.77%) |
Mar 17, 2014 | 19.58 | 19.91 | 19.56 | 19.85 | 1,332,449 | +0.34(+1.77%) |
Mar 14, 2014 | 19.62 | 19.94 | 19.50 | 19.51 | 2,314,190 | -0.27(-1.36%) |
Mar 13, 2014 | 20.27 | 20.28 | 19.73 | 19.77 | 2,279,805 | -0.46(-2.29%) |
Mar 12, 2014 | 20.31 | 20.34 | 20.08 | 20.24 | 1,201,110 | -0.16(-0.79%) |
Mar 11, 2014 | 20.82 | 20.89 | 20.37 | 20.40 | 970,390 | -0.40(-1.92%) |
Mar 10, 2014 | 20.88 | 20.91 | 20.69 | 20.80 | 1,134,577 | -0.10(-0.49%) |
Mar 07, 2014 | 20.78 | 20.91 | 20.71 | 20.90 | 1,200,370 | +0.20(+0.95%) |
Mar 06, 2014 | 20.90 | 20.96 | 20.66 | 20.71 | 2,373,918 | -0.13(-0.63%) |
Mar 05, 2014 | 21.06 | 21.09 | 20.80 | 20.84 | 1,627,423 | -0.21(-0.99%) |
Mar 04, 2014 | 21.00 | 21.20 | 21.00 | 21.05 | 1,037,118 | +0.26(+1.23%) |
Mar 03, 2014 | 20.91 | 21.03 | 20.71 | 20.79 | 949,266 | -0.36(-1.69%) |
Feb 28, 2014 | 21.09 | 21.25 | 20.94 | 21.15 | 890,676 | +0.06(+0.26%) |
Feb 27, 2014 | 20.91 | 21.15 | 20.89 | 21.09 | 1,058,870 | +0.16(+0.75%) |
Feb 26, 2014 | 20.42 | 20.98 | 20.42 | 20.94 | 1,913,131 | +0.52(+2.56%) |
Feb 25, 2014 | 20.80 | 20.83 | 20.40 | 20.41 | 2,087,775 | -0.39(-1.86%) |
Feb 24, 2014 | 20.95 | 21.12 | 20.80 | 20.80 | 1,609,497 | -0.08(-0.37%) |
Feb 21, 2014 | 20.92 | 21.06 | 20.87 | 20.88 | 802,239 | -0.03(-0.14%) |
Feb 20, 2014 | 20.71 | 20.92 | 20.64 | 20.91 | 962,438 | +0.19(+0.92%) |
Feb 19, 2014 | 20.67 | 20.96 | 20.67 | 20.71 | 1,675,088 | +0.17(+0.83%) |
Feb 18, 2014 | 20.56 | 20.72 | 20.43 | 20.54 | 1,178,539 | +0.02(+0.10%) |
Feb 14, 2014 | 20.48 | 20.52 | 20.52 | 20.52 | 2,700,614 | -0.01(-0.04%) |
Feb 13, 2014 | 20.30 | 20.63 | 20.23 | 20.53 | 1,441,968 | +0.09(+0.42%) |
Feb 12, 2014 | 20.19 | 20.45 | 20.11 | 20.45 | 1,850,795 | +0.30(+1.48%) |
Feb 11, 2014 | 19.89 | 20.29 | 19.85 | 20.15 | 1,853,337 | +0.28(+1.41%) |
Feb 10, 2014 | 19.89 | 19.94 | 19.61 | 19.87 | 1,524,632 | -0.03(-0.15%) |
Feb 07, 2014 | 19.61 | 19.91 | 19.53 | 19.90 | 1,237,061 | +0.38(+1.94%) |
Feb 06, 2014 | 19.69 | 19.94 | 19.36 | 19.52 | 3,004,558 | -0.12(-0.61%) |
Feb 05, 2014 | 19.37 | 19.66 | 19.24 | 19.64 | 2,246,273 | +0.17(+0.90%) |
Feb 04, 2014 | 19.39 | 19.53 | 19.05 | 19.46 | 2,712,092 | +0.13(+0.68%) |
Feb 03, 2014 | 19.99 | 20.03 | 19.32 | 19.33 | 3,428,293 | -0.70(-3.47%) |
Jan 31, 2014 | 19.96 | 20.26 | 19.92 | 20.03 | 1,851,323 | -0.25(-1.23%) |
Jan 30, 2014 | 20.44 | 20.47 | 20.15 | 20.28 | 1,874,469 | +0.01(+0.06%) |
Jan 29, 2014 | 20.24 | 20.54 | 20.13 | 20.27 | 2,813,376 | -0.10(-0.50%) |
Jan 28, 2014 | 20.51 | 20.64 | 19.14 | 20.37 | 10,298,930 | -0.49(-2.34%) |
Jan 27, 2014 | 21.21 | 21.34 | 20.67 | 20.86 | 2,939,146 | -0.43(-2.03%) |
Jan 24, 2014 | 22.04 | 22.06 | 21.27 | 21.29 | 2,571,830 | -0.86(-3.87%) |
Jan 23, 2014 | 22.06 | 22.22 | 21.96 | 22.14 | 1,843,281 | -0.00(-0.02%) |
Jan 22, 2014 | 22.01 | 22.16 | 21.95 | 22.15 | 1,736,949 | +0.22(+1.03%) |
Jan 21, 2014 | 22.24 | 22.31 | 21.72 | 21.92 | 2,538,046 | -0.20(-0.88%) |
Jan 17, 2014 | 22.10 | 22.12 | 22.12 | 22.12 | 7,004,259 | +0.01(+0.04%) |
Jan 16, 2014 | 22.21 | 22.32 | 22.00 | 22.11 | 1,502,678 | -0.17(-0.78%) |
Jan 15, 2014 | 22.27 | 22.36 | 22.16 | 22.28 | 1,132,267 | +0.01(+0.06%) |
Jan 14, 2014 | 21.98 | 22.33 | 21.93 | 22.27 | 1,579,421 | +0.43(+1.96%) |
Jan 13, 2014 | 22.18 | 22.25 | 21.77 | 21.84 | 1,234,181 | -0.44(-1.96%) |
Jan 10, 2014 | 22.34 | 22.39 | 22.26 | 22.28 | 1,332,794 | +0.02(+0.10%) |
Jan 09, 2014 | 22.23 | 22.39 | 22.02 | 22.26 | 2,107,297 | +0.14(+0.63%) |
Jan 08, 2014 | 22.29 | 22.40 | 22.03 | 22.12 | 2,911,169 | -0.25(-1.14%) |
Jan 07, 2014 | 22.70 | 22.71 | 22.33 | 22.37 | 1,853,320 | -0.22(-0.98%) |
Jan 06, 2014 | 22.65 | 22.78 | 22.58 | 22.59 | 1,230,029 | -0.02(-0.08%) |
Jan 03, 2014 | 22.67 | 22.79 | 22.54 | 22.61 | 976,234 | -0.00(-0.02%) |