Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.67 | 19.86 | 19.59 | 19.66 | 1,438,614 | +0.06(+0.28%) |
Mar 28, 2014 | 19.42 | 19.70 | 19.33 | 19.60 | 1,029,277 | +0.27(+1.39%) |
Mar 27, 2014 | 19.11 | 19.44 | 19.03 | 19.33 | 1,256,724 | +0.17(+0.89%) |
Mar 26, 2014 | 19.91 | 20.00 | 19.15 | 19.16 | 1,773,970 | -0.70(-3.55%) |
Mar 25, 2014 | 19.53 | 19.92 | 19.44 | 19.87 | 2,352,643 | +0.41(+2.09%) |
Mar 24, 2014 | 19.43 | 19.70 | 19.42 | 19.46 | 1,972,364 | +0.04(+0.22%) |
Mar 21, 2014 | 19.50 | 19.56 | 19.28 | 19.42 | 3,108,986 | -0.09(-0.44%) |
Mar 20, 2014 | 19.79 | 19.90 | 19.47 | 19.50 | 1,300,158 | -0.31(-1.55%) |
Mar 19, 2014 | 20.02 | 20.15 | 19.68 | 19.81 | 1,196,791 | -0.27(-1.34%) |
Mar 18, 2014 | 19.98 | 20.19 | 19.88 | 20.08 | 1,130,188 | +0.15(+0.77%) |
Mar 17, 2014 | 19.65 | 19.99 | 19.63 | 19.93 | 1,327,325 | +0.35(+1.77%) |
Mar 14, 2014 | 19.69 | 20.02 | 19.57 | 19.58 | 2,305,291 | -0.27(-1.36%) |
Mar 13, 2014 | 20.35 | 20.36 | 19.81 | 19.85 | 2,271,038 | -0.47(-2.29%) |
Mar 12, 2014 | 20.39 | 20.42 | 20.16 | 20.32 | 1,196,491 | -0.16(-0.79%) |
Mar 11, 2014 | 20.90 | 20.97 | 20.45 | 20.48 | 966,658 | -0.40(-1.92%) |
Mar 10, 2014 | 20.96 | 20.99 | 20.77 | 20.88 | 1,130,214 | -0.10(-0.49%) |
Mar 07, 2014 | 20.86 | 20.99 | 20.79 | 20.98 | 1,195,754 | +0.20(+0.95%) |
Mar 06, 2014 | 20.98 | 21.04 | 20.74 | 20.79 | 2,364,788 | -0.13(-0.63%) |
Mar 05, 2014 | 21.15 | 21.18 | 20.88 | 20.92 | 1,621,164 | -0.21(-0.99%) |
Mar 04, 2014 | 21.08 | 21.29 | 21.08 | 21.13 | 1,033,130 | +0.26(+1.23%) |
Mar 03, 2014 | 20.99 | 21.11 | 20.79 | 20.87 | 945,615 | -0.36(-1.69%) |
Feb 28, 2014 | 21.17 | 21.33 | 21.02 | 21.23 | 887,251 | +0.06(+0.26%) |
Feb 27, 2014 | 21.00 | 21.23 | 20.97 | 21.18 | 1,054,798 | +0.16(+0.75%) |
Feb 26, 2014 | 20.50 | 21.06 | 20.50 | 21.02 | 1,905,773 | +0.53(+2.56%) |
Feb 25, 2014 | 20.88 | 20.91 | 20.47 | 20.49 | 2,079,746 | -0.39(-1.86%) |
Feb 24, 2014 | 21.03 | 21.20 | 20.88 | 20.88 | 1,603,307 | -0.08(-0.37%) |
Feb 21, 2014 | 21.00 | 21.14 | 20.95 | 20.96 | 799,153 | -0.03(-0.14%) |
Feb 20, 2014 | 20.79 | 21.00 | 20.72 | 20.99 | 958,736 | +0.19(+0.92%) |
Feb 19, 2014 | 20.75 | 21.04 | 20.75 | 20.79 | 1,668,646 | +0.17(+0.83%) |
Feb 18, 2014 | 20.64 | 20.80 | 20.51 | 20.62 | 1,174,006 | +0.02(+0.10%) |
Feb 14, 2014 | 20.56 | 20.60 | 20.60 | 20.60 | 2,690,228 | -0.01(-0.04%) |
Feb 13, 2014 | 20.38 | 20.71 | 20.31 | 20.61 | 1,436,423 | +0.09(+0.42%) |
Feb 12, 2014 | 20.27 | 20.53 | 20.19 | 20.53 | 1,843,677 | +0.30(+1.48%) |
Feb 11, 2014 | 19.97 | 20.36 | 19.92 | 20.23 | 1,846,210 | +0.28(+1.41%) |
Feb 10, 2014 | 19.97 | 20.02 | 19.68 | 19.94 | 1,518,768 | -0.03(-0.15%) |
Feb 07, 2014 | 19.69 | 19.99 | 19.61 | 19.97 | 1,232,303 | +0.38(+1.94%) |
Feb 06, 2014 | 19.77 | 20.01 | 19.43 | 19.59 | 2,993,003 | -0.12(-0.61%) |
Feb 05, 2014 | 19.44 | 19.74 | 19.31 | 19.71 | 2,237,635 | +0.18(+0.90%) |
Feb 04, 2014 | 19.46 | 19.60 | 19.13 | 19.54 | 2,701,662 | +0.13(+0.68%) |
Feb 03, 2014 | 20.06 | 20.11 | 19.39 | 19.41 | 3,415,109 | -0.70(-3.47%) |
Jan 31, 2014 | 20.04 | 20.34 | 20.00 | 20.11 | 1,844,204 | -0.25(-1.23%) |
Jan 30, 2014 | 20.51 | 20.55 | 20.23 | 20.36 | 1,867,260 | +0.01(+0.06%) |
Jan 29, 2014 | 20.32 | 20.62 | 20.21 | 20.34 | 2,802,557 | -0.10(-0.50%) |
Jan 28, 2014 | 20.59 | 20.72 | 19.22 | 20.45 | 10,259,323 | -0.49(-2.34%) |
Jan 27, 2014 | 21.29 | 21.42 | 20.75 | 20.94 | 2,927,842 | -0.43(-2.03%) |
Jan 24, 2014 | 22.13 | 22.14 | 21.35 | 21.37 | 2,561,939 | -0.86(-3.87%) |
Jan 23, 2014 | 22.15 | 22.30 | 22.04 | 22.23 | 1,836,192 | -0.00(-0.02%) |
Jan 22, 2014 | 22.10 | 22.24 | 22.03 | 22.23 | 1,730,269 | +0.23(+1.03%) |
Jan 21, 2014 | 22.32 | 22.40 | 21.81 | 22.01 | 2,528,286 | -0.20(-0.88%) |
Jan 17, 2014 | 22.18 | 22.20 | 22.20 | 22.20 | 6,977,323 | +0.01(+0.04%) |
Jan 16, 2014 | 22.30 | 22.41 | 22.09 | 22.20 | 1,496,899 | -0.17(-0.78%) |
Jan 15, 2014 | 22.36 | 22.45 | 22.24 | 22.37 | 1,127,912 | +0.01(+0.06%) |
Jan 14, 2014 | 22.06 | 22.42 | 22.02 | 22.36 | 1,573,347 | +0.43(+1.96%) |
Jan 13, 2014 | 22.26 | 22.34 | 21.85 | 21.93 | 1,229,435 | -0.44(-1.96%) |
Jan 10, 2014 | 22.42 | 22.48 | 22.34 | 22.37 | 1,327,668 | +0.02(+0.10%) |
Jan 09, 2014 | 22.32 | 22.47 | 22.11 | 22.34 | 2,099,193 | +0.14(+0.63%) |
Jan 08, 2014 | 22.38 | 22.49 | 22.11 | 22.20 | 2,899,974 | -0.26(-1.14%) |
Jan 07, 2014 | 22.78 | 22.80 | 22.42 | 22.46 | 1,846,193 | -0.22(-0.98%) |
Jan 06, 2014 | 22.74 | 22.87 | 22.66 | 22.68 | 1,225,299 | -0.02(-0.07%) |
Jan 03, 2014 | 22.75 | 22.88 | 22.63 | 22.70 | 972,480 | -0.00(-0.02%) |