Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.22 | 22.29 | 21.99 | 22.13 | 4,824,614 | -0.03(-0.15%) |
Mar 28, 2014 | 21.78 | 22.16 | 21.74 | 22.16 | 5,627,285 | +0.34(+1.58%) |
Mar 27, 2014 | 21.59 | 21.82 | 21.52 | 21.82 | 3,842,399 | +0.25(+1.18%) |
Mar 26, 2014 | 21.54 | 21.72 | 21.48 | 21.56 | 4,582,960 | +0.02(+0.09%) |
Mar 25, 2014 | 21.71 | 21.76 | 21.36 | 21.54 | 6,114,082 | -0.18(-0.81%) |
Mar 24, 2014 | 21.38 | 21.73 | 21.23 | 21.72 | 9,984,663 | +0.36(+1.67%) |
Mar 21, 2014 | 20.80 | 21.41 | 20.80 | 21.36 | 9,810,895 | +0.66(+3.17%) |
Mar 20, 2014 | 20.53 | 20.75 | 20.23 | 20.71 | 5,554,564 | +0.08(+0.38%) |
Mar 19, 2014 | 20.73 | 20.91 | 20.45 | 20.63 | 9,373,973 | -0.14(-0.66%) |
Mar 18, 2014 | 20.74 | 20.84 | 20.61 | 20.76 | 4,060,803 | +0.03(+0.13%) |
Mar 17, 2014 | 20.45 | 20.74 | 20.32 | 20.74 | 4,154,943 | +0.32(+1.56%) |
Mar 14, 2014 | 20.48 | 20.54 | 20.32 | 20.42 | 5,543,245 | -0.01(-0.06%) |
Mar 13, 2014 | 20.17 | 20.50 | 20.15 | 20.43 | 4,207,737 | +0.27(+1.35%) |
Mar 12, 2014 | 19.95 | 20.19 | 19.92 | 20.16 | 4,046,097 | +0.14(+0.71%) |
Mar 11, 2014 | 20.12 | 20.16 | 19.83 | 20.02 | 3,188,024 | -0.10(-0.52%) |
Mar 10, 2014 | 19.93 | 20.15 | 19.88 | 20.12 | 3,408,202 | +0.18(+0.88%) |
Mar 07, 2014 | 20.06 | 20.12 | 19.85 | 19.94 | 3,919,246 | -0.11(-0.55%) |
Mar 06, 2014 | 20.21 | 20.35 | 19.99 | 20.06 | 3,941,731 | -0.14(-0.71%) |
Mar 05, 2014 | 19.92 | 20.28 | 19.89 | 20.20 | 6,692,768 | +0.29(+1.44%) |
Mar 04, 2014 | 20.00 | 20.08 | 19.80 | 19.91 | 4,507,557 | +0.07(+0.33%) |
Mar 03, 2014 | 19.95 | 20.13 | 19.78 | 19.85 | 3,830,869 | -0.17(-0.84%) |
Feb 28, 2014 | 20.05 | 20.15 | 19.93 | 20.02 | 4,118,253 | -0.01(-0.03%) |
Feb 27, 2014 | 20.13 | 20.15 | 19.87 | 20.02 | 4,731,741 | -0.17(-0.84%) |
Feb 26, 2014 | 20.11 | 20.37 | 19.95 | 20.19 | 4,805,772 | +0.16(+0.81%) |
Feb 25, 2014 | 20.55 | 20.63 | 19.82 | 20.03 | 8,837,756 | -0.59(-2.84%) |
Feb 24, 2014 | 20.68 | 20.87 | 20.57 | 20.61 | 6,165,055 | +0.00(+0.00%) |
Feb 21, 2014 | 20.96 | 21.09 | 20.60 | 20.61 | 5,362,013 | -0.36(-1.74%) |
Feb 20, 2014 | 20.58 | 21.02 | 20.57 | 20.98 | 5,021,369 | +0.34(+1.67%) |
Feb 19, 2014 | 20.53 | 20.96 | 20.41 | 20.63 | 4,949,887 | +0.07(+0.35%) |
Feb 18, 2014 | 20.59 | 20.71 | 20.46 | 20.56 | 3,739,451 | -0.08(-0.41%) |
Feb 14, 2014 | 20.52 | 20.65 | 20.65 | 20.65 | 4,171,112 | +0.10(+0.47%) |
Feb 13, 2014 | 20.18 | 20.65 | 20.14 | 20.55 | 3,778,708 | +0.34(+1.71%) |
Feb 12, 2014 | 20.35 | 20.40 | 20.17 | 20.20 | 2,945,669 | -0.16(-0.80%) |
Feb 11, 2014 | 20.09 | 20.53 | 20.07 | 20.37 | 3,846,493 | +0.23(+1.16%) |
Feb 10, 2014 | 19.96 | 20.15 | 19.86 | 20.13 | 2,959,117 | +0.13(+0.65%) |
Feb 07, 2014 | 19.86 | 20.02 | 19.79 | 20.00 | 3,067,189 | +0.20(+0.98%) |
Feb 06, 2014 | 19.59 | 19.85 | 19.59 | 19.81 | 3,412,859 | +0.16(+0.79%) |
Feb 05, 2014 | 19.82 | 19.96 | 19.57 | 19.65 | 7,088,417 | -0.23(-1.18%) |
Feb 04, 2014 | 20.19 | 20.21 | 19.84 | 19.89 | 5,807,628 | -0.20(-0.99%) |
Feb 03, 2014 | 20.26 | 20.46 | 20.01 | 20.09 | 11,446,906 | -0.15(-0.76%) |
Jan 31, 2014 | 19.85 | 20.38 | 19.83 | 20.24 | 7,740,555 | +0.21(+1.06%) |
Jan 30, 2014 | 19.69 | 20.08 | 19.69 | 20.03 | 4,743,841 | +0.37(+1.90%) |
Jan 29, 2014 | 19.58 | 19.73 | 19.43 | 19.66 | 7,113,032 | +0.02(+0.10%) |
Jan 28, 2014 | 19.73 | 19.88 | 19.59 | 19.64 | 6,847,447 | -0.21(-1.07%) |
Jan 27, 2014 | 19.94 | 20.01 | 19.85 | 19.85 | 5,834,803 | -0.12(-0.61%) |
Jan 24, 2014 | 19.82 | 20.40 | 19.68 | 19.97 | 10,122,640 | +0.06(+0.32%) |
Jan 23, 2014 | 19.82 | 19.93 | 19.58 | 19.91 | 9,330,201 | -0.10(-0.51%) |
Jan 22, 2014 | 20.27 | 20.45 | 19.83 | 20.01 | 21,799,620 | -0.66(-3.17%) |
Jan 21, 2014 | 20.98 | 21.24 | 20.56 | 20.66 | 11,786,544 | -0.30(-1.41%) |
Jan 17, 2014 | 21.00 | 20.96 | 20.96 | 20.96 | 8,545,141 | +0.08(+0.37%) |
Jan 16, 2014 | 20.39 | 20.91 | 20.34 | 20.88 | 8,236,773 | +0.53(+2.59%) |
Jan 15, 2014 | 20.48 | 20.62 | 20.29 | 20.36 | 6,100,325 | -0.12(-0.60%) |
Jan 14, 2014 | 20.60 | 20.65 | 20.38 | 20.48 | 3,804,317 | -0.06(-0.31%) |
Jan 13, 2014 | 20.79 | 20.82 | 20.50 | 20.54 | 4,401,904 | -0.28(-1.36%) |
Jan 10, 2014 | 20.59 | 20.92 | 20.54 | 20.82 | 8,986,933 | +0.39(+1.89%) |
Jan 09, 2014 | 20.48 | 20.52 | 20.23 | 20.44 | 6,827,986 | -0.04(-0.19%) |
Jan 08, 2014 | 20.50 | 20.57 | 20.34 | 20.48 | 5,714,002 | -0.02(-0.09%) |
Jan 07, 2014 | 20.54 | 20.59 | 20.46 | 20.50 | 4,920,147 | +0.03(+0.16%) |
Jan 06, 2014 | 20.57 | 20.57 | 20.32 | 20.46 | 5,964,968 | -0.11(-0.53%) |
Jan 03, 2014 | 20.57 | 20.71 | 20.42 | 20.57 | 6,460,925 | -0.24(-1.14%) |