Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.70 | 21.07 | 20.68 | 21.07 | 7,227,101 | +0.51(+2.47%) |
Mar 28, 2014 | 20.27 | 20.79 | 20.27 | 20.57 | 1,453,079 | +0.34(+1.69%) |
Mar 27, 2014 | 20.05 | 20.49 | 19.96 | 20.22 | 1,162,884 | -0.03(-0.13%) |
Mar 26, 2014 | 20.30 | 20.97 | 20.09 | 20.25 | 1,134,095 | -0.02(-0.09%) |
Mar 25, 2014 | 20.42 | 20.74 | 19.65 | 20.27 | 4,412,689 | -0.07(-0.34%) |
Mar 24, 2014 | 21.05 | 21.34 | 20.22 | 20.34 | 2,445,111 | -0.69(-3.29%) |
Mar 21, 2014 | 21.45 | 21.54 | 20.89 | 21.03 | 5,278,796 | -0.30(-1.39%) |
Mar 20, 2014 | 21.59 | 21.79 | 21.22 | 21.33 | 1,694,129 | -0.30(-1.38%) |
Mar 19, 2014 | 21.97 | 22.05 | 21.45 | 21.62 | 1,538,480 | -0.04(-0.20%) |
Mar 18, 2014 | 21.15 | 21.96 | 20.84 | 21.67 | 1,459,140 | +0.61(+2.91%) |
Mar 17, 2014 | 21.53 | 21.61 | 20.43 | 21.06 | 3,295,993 | +0.77(+3.80%) |
Mar 14, 2014 | 20.01 | 20.42 | 19.38 | 20.29 | 3,018,703 | +0.28(+1.40%) |
Mar 13, 2014 | 20.81 | 20.96 | 19.82 | 20.01 | 3,698,048 | -0.88(-4.19%) |
Mar 12, 2014 | 20.82 | 21.09 | 20.61 | 20.88 | 1,885,637 | -0.07(-0.33%) |
Mar 11, 2014 | 21.44 | 21.46 | 20.50 | 20.95 | 2,561,909 | -0.39(-1.80%) |
Mar 10, 2014 | 21.45 | 21.62 | 21.24 | 21.34 | 1,218,193 | -0.05(-0.25%) |
Mar 07, 2014 | 21.79 | 21.84 | 21.39 | 21.39 | 2,024,786 | -0.25(-1.17%) |
Mar 06, 2014 | 21.83 | 21.97 | 21.34 | 21.64 | 2,451,750 | -0.24(-1.08%) |
Mar 05, 2014 | 22.28 | 22.61 | 21.57 | 21.88 | 1,565,346 | -0.45(-2.00%) |
Mar 04, 2014 | 22.95 | 23.08 | 22.28 | 22.32 | 1,470,461 | -0.34(-1.51%) |
Mar 03, 2014 | 22.11 | 22.72 | 21.81 | 22.67 | 1,057,241 | +0.50(+2.25%) |
Feb 28, 2014 | 21.82 | 22.44 | 21.82 | 22.17 | 862,499 | +0.39(+1.81%) |
Feb 27, 2014 | 21.74 | 21.99 | 21.37 | 21.77 | 872,774 | +0.02(+0.08%) |
Feb 26, 2014 | 21.95 | 22.03 | 21.66 | 21.76 | 558,606 | -0.18(-0.80%) |
Feb 25, 2014 | 22.10 | 22.30 | 21.83 | 21.93 | 2,143,985 | -0.19(-0.87%) |
Feb 24, 2014 | 22.15 | 22.32 | 21.96 | 22.12 | 624,836 | -0.06(-0.28%) |
Feb 21, 2014 | 22.58 | 22.58 | 22.11 | 22.18 | 540,113 | -0.07(-0.31%) |
Feb 20, 2014 | 22.11 | 22.35 | 22.02 | 22.25 | 670,622 | +0.06(+0.28%) |
Feb 19, 2014 | 22.53 | 22.53 | 22.04 | 22.19 | 350,482 | -0.12(-0.55%) |
Feb 18, 2014 | 22.25 | 22.48 | 22.11 | 22.32 | 545,301 | +0.08(+0.35%) |
Feb 14, 2014 | 22.29 | 22.24 | 22.24 | 22.24 | 624,033 | -0.07(-0.31%) |
Feb 13, 2014 | 21.88 | 22.32 | 21.73 | 22.31 | 805,427 | +0.20(+0.91%) |
Feb 12, 2014 | 22.15 | 22.25 | 21.92 | 22.11 | 357,785 | -0.11(-0.47%) |
Feb 11, 2014 | 21.91 | 22.26 | 21.83 | 22.21 | 393,164 | +0.14(+0.63%) |
Feb 10, 2014 | 21.97 | 22.07 | 21.67 | 22.07 | 754,971 | +0.12(+0.56%) |
Feb 07, 2014 | 21.48 | 21.96 | 21.27 | 21.95 | 957,685 | +0.32(+1.46%) |
Feb 06, 2014 | 22.23 | 22.23 | 21.55 | 21.63 | 1,315,420 | -0.49(-2.22%) |
Feb 05, 2014 | 21.97 | 22.32 | 21.85 | 22.12 | 886,167 | +0.09(+0.40%) |
Feb 04, 2014 | 22.05 | 22.28 | 21.67 | 22.04 | 1,098,660 | -0.06(-0.28%) |
Feb 03, 2014 | 22.72 | 22.72 | 22.09 | 22.10 | 1,272,258 | -0.33(-1.48%) |
Jan 31, 2014 | 22.18 | 22.65 | 21.97 | 22.43 | 775,628 | -0.12(-0.54%) |
Jan 30, 2014 | 22.51 | 22.84 | 22.37 | 22.55 | 1,282,436 | +0.13(+0.59%) |
Jan 29, 2014 | 22.13 | 22.58 | 21.96 | 22.42 | 3,366,528 | -0.06(-0.27%) |
Jan 28, 2014 | 21.56 | 22.52 | 21.38 | 22.48 | 3,161,476 | +0.78(+3.59%) |
Jan 27, 2014 | 21.20 | 21.87 | 21.17 | 21.70 | 4,046,162 | +0.52(+2.44%) |
Jan 24, 2014 | 22.12 | 22.12 | 21.00 | 21.19 | 9,181,704 | -0.87(-3.93%) |