Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.46 | 22.54 | 22.23 | 22.37 | 4,772,360 | -0.03(-0.15%) |
Mar 28, 2014 | 22.02 | 22.41 | 21.98 | 22.41 | 5,566,337 | +0.35(+1.58%) |
Mar 27, 2014 | 21.83 | 22.06 | 21.75 | 22.06 | 3,800,783 | +0.26(+1.18%) |
Mar 26, 2014 | 21.78 | 21.96 | 21.71 | 21.80 | 4,533,323 | +0.02(+0.09%) |
Mar 25, 2014 | 21.95 | 22.00 | 21.59 | 21.78 | 6,047,862 | -0.18(-0.81%) |
Mar 24, 2014 | 21.61 | 21.96 | 21.46 | 21.96 | 9,876,521 | +0.36(+1.67%) |
Mar 21, 2014 | 21.03 | 21.64 | 21.03 | 21.60 | 9,704,636 | +0.66(+3.17%) |
Mar 20, 2014 | 20.75 | 20.98 | 20.45 | 20.93 | 5,494,404 | +0.08(+0.38%) |
Mar 19, 2014 | 20.96 | 21.14 | 20.67 | 20.85 | 9,272,446 | -0.14(-0.66%) |
Mar 18, 2014 | 20.97 | 21.06 | 20.84 | 20.99 | 4,016,821 | +0.03(+0.13%) |
Mar 17, 2014 | 20.68 | 20.97 | 20.54 | 20.97 | 4,109,942 | +0.32(+1.56%) |
Mar 14, 2014 | 20.70 | 20.77 | 20.54 | 20.64 | 5,483,207 | -0.01(-0.06%) |
Mar 13, 2014 | 20.39 | 20.73 | 20.37 | 20.66 | 4,162,164 | +0.28(+1.35%) |
Mar 12, 2014 | 20.17 | 20.41 | 20.13 | 20.38 | 4,002,275 | +0.14(+0.71%) |
Mar 11, 2014 | 20.34 | 20.38 | 20.05 | 20.24 | 3,153,496 | -0.11(-0.52%) |
Mar 10, 2014 | 20.15 | 20.37 | 20.10 | 20.34 | 3,371,289 | +0.18(+0.88%) |
Mar 07, 2014 | 20.27 | 20.34 | 20.06 | 20.16 | 3,876,798 | -0.11(-0.55%) |
Mar 06, 2014 | 20.43 | 20.58 | 20.21 | 20.27 | 3,899,039 | -0.14(-0.71%) |
Mar 05, 2014 | 20.14 | 20.50 | 20.11 | 20.42 | 6,620,280 | +0.29(+1.44%) |
Mar 04, 2014 | 20.22 | 20.30 | 20.02 | 20.13 | 4,458,737 | +0.07(+0.33%) |
Mar 03, 2014 | 20.17 | 20.35 | 20.00 | 20.06 | 3,789,378 | -0.17(-0.84%) |
Feb 28, 2014 | 20.27 | 20.37 | 20.14 | 20.24 | 4,073,649 | -0.01(-0.03%) |
Feb 27, 2014 | 20.35 | 20.37 | 20.08 | 20.24 | 4,680,492 | -0.17(-0.84%) |
Feb 26, 2014 | 20.33 | 20.59 | 20.17 | 20.41 | 4,753,722 | +0.16(+0.81%) |
Feb 25, 2014 | 20.77 | 20.85 | 20.04 | 20.25 | 8,742,037 | -0.59(-2.84%) |
Feb 24, 2014 | 20.91 | 21.10 | 20.79 | 20.84 | 6,098,283 | +0.00(+0.00%) |
Feb 21, 2014 | 21.19 | 21.32 | 20.83 | 20.84 | 5,303,938 | -0.37(-1.74%) |
Feb 20, 2014 | 20.80 | 21.25 | 20.79 | 21.21 | 4,966,984 | +0.35(+1.67%) |
Feb 19, 2014 | 20.75 | 21.19 | 20.63 | 20.86 | 4,896,276 | +0.07(+0.35%) |
Feb 18, 2014 | 20.81 | 20.93 | 20.68 | 20.79 | 3,698,950 | -0.09(-0.41%) |
Feb 14, 2014 | 20.74 | 20.87 | 20.87 | 20.87 | 4,125,936 | +0.10(+0.47%) |
Feb 13, 2014 | 20.40 | 20.88 | 20.36 | 20.77 | 3,737,782 | +0.35(+1.71%) |
Feb 12, 2014 | 20.58 | 20.62 | 20.39 | 20.43 | 2,913,765 | -0.16(-0.80%) |
Feb 11, 2014 | 20.31 | 20.75 | 20.29 | 20.59 | 3,804,832 | +0.24(+1.16%) |
Feb 10, 2014 | 20.18 | 20.37 | 20.08 | 20.35 | 2,927,067 | +0.13(+0.65%) |
Feb 07, 2014 | 20.08 | 20.24 | 20.01 | 20.22 | 3,033,969 | +0.20(+0.98%) |
Feb 06, 2014 | 19.81 | 20.07 | 19.81 | 20.03 | 3,375,895 | +0.16(+0.79%) |
Feb 05, 2014 | 20.04 | 20.18 | 19.79 | 19.87 | 7,011,644 | -0.24(-1.18%) |
Feb 04, 2014 | 20.42 | 20.43 | 20.06 | 20.10 | 5,744,727 | -0.20(-0.99%) |
Feb 03, 2014 | 20.48 | 20.68 | 20.23 | 20.31 | 11,322,927 | -0.16(-0.76%) |
Jan 31, 2014 | 20.07 | 20.60 | 20.05 | 20.46 | 7,656,719 | +0.21(+1.06%) |
Jan 30, 2014 | 19.90 | 20.30 | 19.90 | 20.25 | 4,692,461 | +0.38(+1.90%) |
Jan 29, 2014 | 19.80 | 19.95 | 19.64 | 19.87 | 7,035,992 | +0.02(+0.10%) |
Jan 28, 2014 | 19.95 | 20.10 | 19.81 | 19.85 | 6,773,284 | -0.21(-1.07%) |
Jan 27, 2014 | 20.16 | 20.23 | 20.07 | 20.07 | 5,771,608 | -0.12(-0.61%) |
Jan 24, 2014 | 20.03 | 20.62 | 19.90 | 20.19 | 10,013,004 | +0.07(+0.32%) |
Jan 23, 2014 | 20.03 | 20.15 | 19.80 | 20.12 | 9,229,148 | -0.10(-0.51%) |
Jan 22, 2014 | 20.49 | 20.67 | 20.05 | 20.23 | 21,563,512 | -0.66(-3.17%) |
Jan 21, 2014 | 21.21 | 21.47 | 20.79 | 20.89 | 11,658,887 | -0.30(-1.41%) |
Jan 17, 2014 | 21.23 | 21.19 | 21.19 | 21.19 | 8,452,591 | +0.08(+0.37%) |
Jan 16, 2014 | 20.61 | 21.14 | 20.57 | 21.11 | 8,147,563 | +0.53(+2.59%) |
Jan 15, 2014 | 20.70 | 20.84 | 20.51 | 20.58 | 6,034,254 | -0.12(-0.60%) |
Jan 14, 2014 | 20.83 | 20.88 | 20.60 | 20.70 | 3,763,113 | -0.07(-0.31%) |
Jan 13, 2014 | 21.02 | 21.05 | 20.73 | 20.77 | 4,354,228 | -0.29(-1.36%) |
Jan 10, 2014 | 20.82 | 21.15 | 20.76 | 21.05 | 8,889,597 | +0.39(+1.89%) |
Jan 09, 2014 | 20.71 | 20.75 | 20.45 | 20.66 | 6,754,034 | -0.04(-0.19%) |
Jan 08, 2014 | 20.73 | 20.79 | 20.57 | 20.70 | 5,652,115 | -0.02(-0.09%) |
Jan 07, 2014 | 20.77 | 20.82 | 20.69 | 20.72 | 4,866,858 | +0.03(+0.16%) |
Jan 06, 2014 | 20.79 | 20.80 | 20.54 | 20.69 | 5,900,363 | -0.11(-0.53%) |
Jan 03, 2014 | 20.79 | 20.94 | 20.64 | 20.80 | 6,390,948 | -0.24(-1.14%) |