Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.42 | 22.53 | 22.07 | 22.23 | 125,640 | +0.21(+0.95%) |
Mar 28, 2014 | 21.83 | 22.33 | 21.83 | 22.02 | 106,056 | +0.15(+0.70%) |
Mar 27, 2014 | 22.02 | 22.12 | 21.62 | 21.86 | 36,812 | -0.38(-1.73%) |
Mar 26, 2014 | 23.22 | 23.22 | 22.17 | 22.25 | 44,642 | -0.67(-2.91%) |
Mar 25, 2014 | 23.09 | 23.32 | 22.87 | 22.91 | 19,937 | +0.01(+0.02%) |
Mar 24, 2014 | 23.76 | 23.76 | 22.53 | 22.91 | 47,541 | -0.79(-3.33%) |
Mar 21, 2014 | 23.67 | 23.87 | 23.07 | 23.70 | 294,265 | +0.41(+1.76%) |
Mar 20, 2014 | 23.28 | 23.66 | 23.07 | 23.29 | 33,802 | +0.09(+0.38%) |
Mar 19, 2014 | 23.64 | 23.73 | 22.82 | 23.20 | 21,830 | -0.34(-1.46%) |
Mar 18, 2014 | 23.65 | 23.81 | 23.45 | 23.54 | 28,976 | +0.20(+0.88%) |
Mar 17, 2014 | 23.01 | 23.53 | 23.01 | 23.34 | 72,960 | +0.31(+1.33%) |
Mar 14, 2014 | 22.73 | 23.10 | 22.73 | 23.03 | 16,171 | +0.19(+0.83%) |
Mar 13, 2014 | 22.78 | 22.98 | 22.61 | 22.84 | 86,742 | +0.03(+0.13%) |
Mar 12, 2014 | 22.84 | 23.03 | 22.75 | 22.81 | 34,843 | -0.23(-1.00%) |
Mar 11, 2014 | 23.39 | 23.58 | 22.99 | 23.04 | 55,574 | -0.51(-2.17%) |
Mar 10, 2014 | 23.55 | 23.86 | 23.35 | 23.55 | 49,099 | -0.34(-1.41%) |
Mar 07, 2014 | 24.11 | 24.24 | 23.73 | 23.89 | 49,890 | -0.20(-0.83%) |
Mar 06, 2014 | 24.16 | 24.38 | 23.97 | 24.09 | 117,509 | -0.20(-0.84%) |
Mar 05, 2014 | 24.73 | 24.88 | 24.29 | 24.29 | 49,802 | -0.57(-2.31%) |
Mar 04, 2014 | 23.80 | 25.04 | 23.80 | 24.87 | 76,154 | +1.17(+4.95%) |
Mar 03, 2014 | 23.10 | 23.90 | 23.10 | 23.70 | 54,919 | +0.17(+0.74%) |
Feb 28, 2014 | 23.58 | 24.19 | 23.23 | 23.52 | 108,912 | -0.08(-0.35%) |
Feb 27, 2014 | 23.94 | 24.06 | 23.53 | 23.60 | 70,398 | -0.50(-2.06%) |
Feb 26, 2014 | 22.82 | 24.31 | 22.82 | 24.10 | 235,511 | +1.39(+6.13%) |
Feb 25, 2014 | 22.75 | 22.98 | 22.52 | 22.71 | 29,111 | +0.06(+0.25%) |
Feb 24, 2014 | 22.09 | 22.83 | 22.09 | 22.65 | 67,476 | +0.37(+1.68%) |
Feb 21, 2014 | 22.27 | 22.45 | 22.17 | 22.28 | 80,441 | +0.21(+0.95%) |
Feb 20, 2014 | 21.53 | 22.18 | 21.53 | 22.07 | 62,658 | +0.45(+2.08%) |
Feb 19, 2014 | 22.04 | 22.27 | 21.50 | 21.62 | 100,068 | -0.40(-1.81%) |
Feb 18, 2014 | 20.91 | 22.34 | 20.87 | 22.02 | 139,636 | +1.28(+6.17%) |
Feb 14, 2014 | 20.73 | 20.74 | 20.74 | 20.74 | 31,640 | +0.08(+0.40%) |
Feb 13, 2014 | 20.42 | 20.78 | 20.42 | 20.65 | 57,201 | +0.02(+0.10%) |
Feb 12, 2014 | 20.42 | 20.71 | 20.38 | 20.63 | 80,787 | +0.25(+1.21%) |
Feb 11, 2014 | 20.02 | 20.39 | 19.96 | 20.39 | 126,507 | +0.40(+2.02%) |
Feb 10, 2014 | 20.10 | 20.37 | 19.66 | 19.98 | 163,742 | -0.23(-1.11%) |
Feb 07, 2014 | 20.13 | 20.45 | 20.02 | 20.21 | 108,531 | +0.48(+2.44%) |
Feb 06, 2014 | 19.68 | 19.90 | 19.62 | 19.73 | 62,755 | +0.15(+0.78%) |
Feb 05, 2014 | 19.54 | 19.96 | 19.54 | 19.57 | 160,972 | +0.13(+0.69%) |
Feb 04, 2014 | 19.19 | 19.81 | 19.00 | 19.44 | 127,679 | +0.26(+1.33%) |
Feb 03, 2014 | 19.98 | 20.08 | 19.08 | 19.18 | 142,884 | -0.76(-3.80%) |
Jan 31, 2014 | 20.10 | 20.10 | 19.52 | 19.94 | 130,878 | -0.28(-1.37%) |
Jan 30, 2014 | 20.23 | 20.51 | 20.12 | 20.22 | 164,009 | -0.01(-0.03%) |
Jan 29, 2014 | 20.36 | 20.48 | 20.02 | 20.22 | 134,837 | -0.26(-1.25%) |
Jan 28, 2014 | 20.72 | 20.81 | 20.34 | 20.48 | 140,562 | -0.38(-1.82%) |
Jan 27, 2014 | 21.36 | 21.42 | 20.69 | 20.86 | 111,648 | -0.38(-1.81%) |
Jan 24, 2014 | 22.01 | 22.01 | 21.04 | 21.24 | 234,376 | -0.82(-3.71%) |
Jan 23, 2014 | 22.25 | 22.34 | 21.94 | 22.06 | 126,951 | -0.37(-1.64%) |
Jan 22, 2014 | 22.45 | 22.68 | 22.26 | 22.43 | 89,996 | +0.08(+0.34%) |
Jan 21, 2014 | 22.32 | 22.70 | 22.11 | 22.35 | 54,525 | +0.07(+0.32%) |
Jan 17, 2014 | 22.31 | 22.28 | 22.28 | 22.28 | 105,468 | +0.04(+0.18%) |
Jan 16, 2014 | 22.13 | 22.25 | 21.95 | 22.24 | 70,494 | +0.18(+0.81%) |
Jan 15, 2014 | 21.86 | 22.08 | 21.86 | 22.06 | 15,623 | +0.32(+1.48%) |
Jan 14, 2014 | 22.19 | 22.19 | 21.68 | 21.74 | 56,236 | -0.19(-0.86%) |
Jan 13, 2014 | 21.76 | 22.03 | 21.61 | 21.93 | 100,289 | +0.04(+0.16%) |
Jan 10, 2014 | 21.51 | 22.02 | 21.51 | 21.89 | 36,455 | +0.22(+1.02%) |
Jan 09, 2014 | 21.46 | 21.89 | 21.46 | 21.67 | 44,927 | +0.24(+1.10%) |
Jan 08, 2014 | 21.28 | 21.55 | 21.28 | 21.44 | 55,664 | -0.08(-0.38%) |
Jan 07, 2014 | 21.58 | 21.83 | 21.46 | 21.52 | 45,304 | -0.05(-0.24%) |
Jan 06, 2014 | 21.53 | 21.72 | 21.29 | 21.57 | 85,900 | +0.27(+1.25%) |
Jan 03, 2014 | 21.51 | 21.59 | 21.29 | 21.30 | 67,671 | -0.08(-0.38%) |