Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.58 | 19.87 | 19.42 | 19.73 | 681,138 | +0.23(+1.18%) |
Mar 28, 2014 | 19.48 | 19.70 | 19.43 | 19.50 | 731,973 | +0.02(+0.09%) |
Mar 27, 2014 | 19.74 | 19.86 | 19.40 | 19.48 | 657,708 | -0.29(-1.48%) |
Mar 26, 2014 | 20.26 | 20.32 | 19.66 | 19.78 | 787,938 | -0.29(-1.43%) |
Mar 25, 2014 | 20.12 | 20.31 | 19.83 | 20.06 | 465,978 | +0.01(+0.07%) |
Mar 24, 2014 | 20.22 | 20.23 | 19.70 | 20.05 | 662,646 | -0.08(-0.40%) |
Mar 21, 2014 | 20.41 | 20.41 | 20.10 | 20.13 | 888,300 | -0.18(-0.89%) |
Mar 20, 2014 | 20.10 | 20.34 | 20.00 | 20.31 | 397,317 | +0.18(+0.88%) |
Mar 19, 2014 | 20.19 | 20.27 | 20.07 | 20.13 | 631,515 | -0.09(-0.45%) |
Mar 18, 2014 | 20.05 | 20.33 | 20.05 | 20.22 | 769,152 | +0.21(+1.07%) |
Mar 17, 2014 | 20.17 | 20.38 | 19.94 | 20.01 | 1,214,616 | -0.06(-0.30%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.82 | 20.07 | 830,808 | +0.02(+0.08%) |
Mar 13, 2014 | 20.89 | 20.89 | 20.00 | 20.05 | 1,102,755 | -0.79(-3.81%) |
Mar 12, 2014 | 20.71 | 20.87 | 20.45 | 20.85 | 679,128 | +0.06(+0.31%) |
Mar 11, 2014 | 20.81 | 20.97 | 20.62 | 20.78 | 834,405 | -0.06(-0.30%) |
Mar 10, 2014 | 20.89 | 20.98 | 20.62 | 20.85 | 586,668 | -0.12(-0.59%) |
Mar 07, 2014 | 20.99 | 20.99 | 20.72 | 20.97 | 690,459 | +0.12(+0.56%) |
Mar 06, 2014 | 21.02 | 21.02 | 20.72 | 20.85 | 744,663 | -0.10(-0.49%) |
Mar 05, 2014 | 20.77 | 21.03 | 20.77 | 20.96 | 1,207,347 | +0.18(+0.88%) |
Mar 04, 2014 | 20.45 | 20.90 | 20.45 | 20.77 | 1,253,139 | +0.62(+3.09%) |
Mar 03, 2014 | 19.87 | 20.31 | 19.81 | 20.15 | 1,545,942 | +0.14(+0.70%) |
Feb 28, 2014 | 20.05 | 20.34 | 19.86 | 20.01 | 1,383,396 | +0.12(+0.62%) |
Feb 27, 2014 | 19.21 | 20.07 | 18.67 | 19.89 | 2,248,206 | +0.56(+2.88%) |
Feb 26, 2014 | 19.57 | 19.59 | 19.27 | 19.33 | 1,650,381 | -0.17(-0.89%) |
Feb 25, 2014 | 19.74 | 19.80 | 19.41 | 19.50 | 927,426 | -0.19(-0.96%) |
Feb 24, 2014 | 19.76 | 19.90 | 19.65 | 19.69 | 1,291,050 | +0.04(+0.20%) |
Feb 21, 2014 | 19.94 | 20.03 | 19.50 | 19.65 | 1,481,985 | -0.20(-1.02%) |
Feb 20, 2014 | 19.72 | 20.00 | 19.51 | 19.86 | 1,020,150 | +0.18(+0.93%) |
Feb 19, 2014 | 19.41 | 19.97 | 19.41 | 19.67 | 926,139 | +0.14(+0.73%) |
Feb 18, 2014 | 19.27 | 19.88 | 19.22 | 19.53 | 1,265,913 | +0.38(+1.98%) |
Feb 14, 2014 | 19.11 | 19.15 | 19.15 | 19.15 | 2,504,700 | +0.02(+0.09%) |
Feb 13, 2014 | 18.65 | 19.28 | 18.65 | 19.13 | 1,311,912 | +0.34(+1.81%) |
Feb 12, 2014 | 18.73 | 19.03 | 18.67 | 18.79 | 1,136,097 | +0.12(+0.64%) |
Feb 11, 2014 | 18.45 | 18.85 | 18.42 | 18.67 | 1,881,696 | +0.24(+1.32%) |
Feb 10, 2014 | 19.25 | 19.51 | 18.35 | 18.43 | 3,033,630 | -1.31(-6.62%) |
Feb 07, 2014 | 19.71 | 19.81 | 19.48 | 19.74 | 572,697 | +0.05(+0.24%) |
Feb 06, 2014 | 19.59 | 19.75 | 19.36 | 19.69 | 516,159 | +0.20(+1.03%) |
Feb 05, 2014 | 19.42 | 19.58 | 18.99 | 19.49 | 732,006 | -0.03(-0.17%) |
Feb 04, 2014 | 19.42 | 19.73 | 19.37 | 19.52 | 990,987 | +0.17(+0.88%) |
Feb 03, 2014 | 20.17 | 20.33 | 19.16 | 19.35 | 1,376,994 | -0.85(-4.21%) |
Jan 31, 2014 | 20.11 | 20.42 | 19.83 | 20.20 | 605,571 | -0.27(-1.34%) |
Jan 30, 2014 | 20.27 | 20.67 | 20.14 | 20.48 | 577,842 | +0.35(+1.74%) |
Jan 29, 2014 | 20.25 | 20.41 | 20.09 | 20.13 | 703,887 | -0.28(-1.37%) |
Jan 28, 2014 | 20.06 | 20.42 | 20.05 | 20.41 | 931,515 | +0.38(+1.91%) |
Jan 27, 2014 | 20.40 | 20.42 | 19.92 | 20.02 | 1,346,784 | -0.27(-1.33%) |
Jan 24, 2014 | 21.00 | 21.02 | 20.25 | 20.29 | 1,042,344 | -0.82(-3.88%) |
Jan 23, 2014 | 21.31 | 21.33 | 21.08 | 21.11 | 647,304 | -0.33(-1.55%) |
Jan 22, 2014 | 21.26 | 21.48 | 21.26 | 21.45 | 444,957 | +0.21(+1.01%) |
Jan 21, 2014 | 21.33 | 21.40 | 21.08 | 21.23 | 786,369 | +0.06(+0.28%) |
Jan 17, 2014 | 21.23 | 21.17 | 21.17 | 21.17 | 1,493,100 | -0.07(-0.35%) |
Jan 16, 2014 | 21.18 | 21.36 | 21.05 | 21.25 | 618,654 | -0.03(-0.16%) |
Jan 15, 2014 | 21.21 | 21.45 | 21.10 | 21.28 | 509,064 | +0.07(+0.33%) |
Jan 14, 2014 | 20.91 | 21.24 | 20.78 | 21.21 | 577,221 | +0.38(+1.84%) |
Jan 13, 2014 | 21.02 | 21.19 | 20.69 | 20.83 | 575,205 | -0.30(-1.40%) |
Jan 10, 2014 | 20.97 | 21.15 | 20.87 | 21.12 | 723,987 | +0.09(+0.41%) |
Jan 09, 2014 | 21.12 | 21.28 | 20.95 | 21.04 | 714,501 | -0.01(-0.06%) |
Jan 08, 2014 | 21.36 | 21.36 | 20.92 | 21.05 | 1,095,519 | -0.38(-1.79%) |
Jan 07, 2014 | 21.07 | 21.65 | 21.05 | 21.43 | 881,937 | +0.38(+1.80%) |
Jan 06, 2014 | 21.58 | 21.60 | 21.02 | 21.05 | 577,746 | -0.39(-1.83%) |
Jan 03, 2014 | 20.99 | 21.48 | 20.78 | 21.45 | 1,455,594 | +0.45(+2.13%) |