Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.50 | 19.69 | 19.30 | 19.39 | 9,414,157 | -0.02(-0.09%) |
Mar 28, 2014 | 19.14 | 19.58 | 19.06 | 19.41 | 7,451,086 | +0.39(+2.02%) |
Mar 27, 2014 | 18.92 | 19.33 | 18.76 | 19.02 | 7,018,842 | +0.08(+0.43%) |
Mar 26, 2014 | 19.31 | 19.44 | 18.92 | 18.94 | 7,274,398 | -0.27(-1.40%) |
Mar 25, 2014 | 19.19 | 19.39 | 19.07 | 19.21 | 8,346,022 | +0.17(+0.89%) |
Mar 24, 2014 | 19.25 | 19.33 | 18.78 | 19.04 | 8,333,310 | -0.14(-0.75%) |
Mar 21, 2014 | 19.78 | 19.86 | 19.06 | 19.18 | 11,960,794 | -0.40(-2.06%) |
Mar 20, 2014 | 20.13 | 20.25 | 19.45 | 19.59 | 8,774,162 | -0.56(-2.76%) |
Mar 19, 2014 | 21.05 | 21.22 | 19.97 | 20.14 | 8,336,019 | +0.04(+0.18%) |
Mar 18, 2014 | 19.82 | 20.19 | 19.76 | 20.11 | 6,060,413 | +0.36(+1.81%) |
Mar 17, 2014 | 19.78 | 19.96 | 19.48 | 19.75 | 5,413,176 | +0.01(+0.05%) |
Mar 14, 2014 | 19.79 | 20.04 | 19.60 | 19.74 | 6,619,736 | -0.11(-0.54%) |
Mar 13, 2014 | 20.40 | 20.45 | 19.63 | 19.85 | 6,345,360 | -0.44(-2.16%) |
Mar 12, 2014 | 20.07 | 20.33 | 19.93 | 20.29 | 7,414,510 | +0.03(+0.13%) |
Mar 11, 2014 | 20.46 | 20.83 | 20.00 | 20.26 | 10,006,542 | -0.13(-0.66%) |
Mar 10, 2014 | 20.67 | 20.98 | 20.38 | 20.39 | 8,806,343 | -0.63(-2.98%) |
Mar 07, 2014 | 21.50 | 21.52 | 20.92 | 21.02 | 7,247,648 | -0.35(-1.63%) |
Mar 06, 2014 | 21.49 | 21.60 | 21.22 | 21.37 | 4,471,998 | -0.09(-0.42%) |
Mar 05, 2014 | 21.72 | 21.79 | 21.43 | 21.46 | 8,853,973 | -0.33(-1.52%) |
Mar 04, 2014 | 22.01 | 22.16 | 21.57 | 21.79 | 6,927,484 | +0.04(+0.17%) |
Mar 03, 2014 | 21.31 | 21.90 | 21.31 | 21.75 | 5,427,427 | -0.24(-1.10%) |
Feb 28, 2014 | 22.26 | 22.35 | 21.77 | 22.00 | 8,737,152 | -0.28(-1.25%) |
Feb 27, 2014 | 22.23 | 22.41 | 22.07 | 22.27 | 7,521,037 | +0.02(+0.08%) |
Feb 26, 2014 | 21.60 | 22.44 | 21.33 | 22.26 | 16,006,467 | +0.64(+2.94%) |
Feb 25, 2014 | 21.25 | 21.71 | 21.04 | 21.62 | 6,207,337 | +0.39(+1.81%) |
Feb 24, 2014 | 21.24 | 21.42 | 21.11 | 21.24 | 5,657,078 | +0.05(+0.25%) |
Feb 21, 2014 | 20.98 | 21.45 | 20.91 | 21.18 | 5,754,792 | +0.29(+1.37%) |
Feb 20, 2014 | 20.73 | 21.01 | 20.55 | 20.89 | 5,922,369 | +0.15(+0.73%) |
Feb 19, 2014 | 20.68 | 21.12 | 20.56 | 20.74 | 5,452,898 | -0.13(-0.64%) |
Feb 18, 2014 | 21.17 | 21.25 | 20.40 | 20.88 | 6,916,551 | -0.28(-1.31%) |
Feb 14, 2014 | 20.81 | 21.15 | 21.15 | 21.15 | 5,512,155 | +0.34(+1.64%) |
Feb 13, 2014 | 20.72 | 20.90 | 20.46 | 20.81 | 6,277,274 | +0.01(+0.04%) |
Feb 12, 2014 | 20.99 | 21.14 | 20.72 | 20.81 | 8,469,519 | -0.09(-0.43%) |
Feb 11, 2014 | 21.03 | 21.13 | 20.70 | 20.89 | 7,353,580 | -0.20(-0.93%) |
Feb 10, 2014 | 21.40 | 21.65 | 20.86 | 21.09 | 9,114,803 | -0.30(-1.42%) |
Feb 07, 2014 | 21.27 | 21.45 | 21.04 | 21.40 | 8,351,510 | +0.29(+1.36%) |
Feb 06, 2014 | 20.55 | 21.39 | 20.54 | 21.11 | 13,830,539 | +0.79(+3.88%) |
Feb 05, 2014 | 20.52 | 20.72 | 20.24 | 20.32 | 7,695,622 | -0.31(-1.49%) |
Feb 04, 2014 | 20.57 | 20.83 | 20.38 | 20.63 | 7,514,924 | +0.17(+0.83%) |
Feb 03, 2014 | 21.00 | 21.12 | 20.15 | 20.46 | 10,052,902 | -0.54(-2.56%) |
Jan 31, 2014 | 20.21 | 21.46 | 20.10 | 21.00 | 12,702,484 | +0.54(+2.62%) |
Jan 30, 2014 | 20.84 | 21.09 | 20.24 | 20.46 | 8,652,953 | -0.21(-1.00%) |
Jan 29, 2014 | 20.20 | 20.82 | 19.98 | 20.66 | 13,114,578 | +0.10(+0.48%) |
Jan 28, 2014 | 19.90 | 20.74 | 19.63 | 20.57 | 22,170,226 | +1.84(+9.84%) |
Jan 27, 2014 | 18.79 | 19.21 | 18.06 | 18.72 | 11,934,747 | +0.05(+0.29%) |
Jan 24, 2014 | 19.26 | 19.48 | 18.60 | 18.67 | 10,722,232 | -0.97(-4.92%) |
Jan 23, 2014 | 19.48 | 19.71 | 19.40 | 19.64 | 6,154,922 | -0.01(-0.05%) |
Jan 22, 2014 | 19.17 | 19.74 | 19.06 | 19.64 | 5,845,620 | +0.44(+2.28%) |
Jan 21, 2014 | 19.37 | 19.49 | 19.06 | 19.21 | 4,081,538 | -0.10(-0.51%) |
Jan 17, 2014 | 19.52 | 19.30 | 19.30 | 19.30 | 5,839,191 | -0.30(-1.51%) |
Jan 16, 2014 | 19.25 | 19.64 | 18.98 | 19.60 | 5,945,100 | +0.30(+1.53%) |
Jan 15, 2014 | 19.30 | 19.41 | 19.06 | 19.30 | 5,663,277 | +0.00(+0.00%) |
Jan 14, 2014 | 19.28 | 19.43 | 19.06 | 19.30 | 5,115,602 | +0.04(+0.19%) |
Jan 13, 2014 | 19.64 | 19.80 | 19.15 | 19.27 | 7,564,808 | -0.54(-2.71%) |
Jan 10, 2014 | 19.56 | 20.17 | 19.45 | 19.81 | 8,792,465 | +0.36(+1.84%) |
Jan 09, 2014 | 19.55 | 19.67 | 19.30 | 19.45 | 5,578,766 | +0.15(+0.79%) |
Jan 08, 2014 | 19.01 | 19.45 | 18.91 | 19.30 | 6,463,764 | +0.21(+1.12%) |
Jan 07, 2014 | 19.21 | 19.25 | 18.96 | 19.08 | 5,373,323 | +0.06(+0.33%) |
Jan 06, 2014 | 19.60 | 19.61 | 18.93 | 19.02 | 7,430,843 | -0.43(-2.21%) |
Jan 03, 2014 | 19.63 | 19.83 | 19.43 | 19.45 | 4,165,830 | -0.07(-0.37%) |