Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.21 | 22.62 | 22.01 | 22.60 | 466,703 | +0.45(+2.05%) |
Mar 28, 2014 | 22.09 | 22.40 | 22.09 | 22.15 | 287,118 | +0.02(+0.09%) |
Mar 27, 2014 | 22.09 | 22.21 | 21.89 | 22.13 | 394,903 | -0.02(-0.09%) |
Mar 26, 2014 | 22.80 | 22.84 | 22.15 | 22.15 | 382,621 | -0.55(-2.43%) |
Mar 25, 2014 | 22.46 | 22.70 | 22.38 | 22.70 | 464,359 | +0.35(+1.59%) |
Mar 24, 2014 | 22.54 | 22.62 | 22.21 | 22.34 | 489,989 | -0.20(-0.87%) |
Mar 21, 2014 | 22.21 | 22.72 | 22.17 | 22.54 | 1,712,398 | +0.47(+2.14%) |
Mar 20, 2014 | 22.09 | 22.17 | 21.75 | 22.07 | 350,546 | -0.12(-0.53%) |
Mar 19, 2014 | 22.62 | 22.70 | 22.09 | 22.19 | 569,498 | -0.41(-1.83%) |
Mar 18, 2014 | 22.26 | 22.62 | 22.15 | 22.60 | 978,570 | +0.33(+1.50%) |
Mar 17, 2014 | 22.25 | 22.40 | 22.15 | 22.26 | 573,608 | +0.06(+0.27%) |
Mar 14, 2014 | 22.07 | 22.36 | 21.93 | 22.21 | 583,050 | +0.08(+0.36%) |
Mar 13, 2014 | 22.13 | 22.23 | 21.93 | 22.13 | 536,296 | +0.12(+0.54%) |
Mar 12, 2014 | 22.03 | 22.21 | 21.91 | 22.01 | 502,402 | -0.16(-0.71%) |
Mar 11, 2014 | 22.15 | 22.40 | 22.11 | 22.17 | 662,911 | +0.14(+0.63%) |
Mar 10, 2014 | 22.07 | 22.17 | 21.85 | 22.03 | 738,950 | -0.08(-0.36%) |
Mar 07, 2014 | 22.40 | 22.42 | 21.93 | 22.11 | 744,275 | -0.16(-0.71%) |
Mar 06, 2014 | 22.56 | 22.56 | 22.17 | 22.26 | 2,040,941 | -0.57(-2.50%) |
Mar 05, 2014 | 22.78 | 22.95 | 22.70 | 22.84 | 538,416 | +0.00(+0.00%) |
Mar 04, 2014 | 23.07 | 23.19 | 22.80 | 22.84 | 1,278,686 | -0.04(-0.17%) |
Mar 03, 2014 | 22.64 | 22.90 | 22.46 | 22.88 | 834,254 | +0.12(+0.52%) |
Feb 28, 2014 | 22.40 | 22.83 | 22.30 | 22.76 | 1,403,411 | +0.41(+1.85%) |
Feb 27, 2014 | 22.34 | 22.46 | 22.19 | 22.34 | 336,700 | -0.06(-0.26%) |
Feb 26, 2014 | 22.50 | 22.56 | 22.30 | 22.40 | 487,409 | -0.08(-0.35%) |
Feb 25, 2014 | 22.56 | 22.58 | 22.36 | 22.48 | 398,844 | -0.08(-0.35%) |
Feb 24, 2014 | 22.74 | 22.88 | 22.54 | 22.56 | 460,985 | -0.04(-0.17%) |
Feb 21, 2014 | 22.64 | 22.84 | 22.44 | 22.60 | 573,078 | -0.02(-0.09%) |
Feb 20, 2014 | 22.30 | 22.66 | 22.22 | 22.62 | 632,712 | +0.32(+1.41%) |
Feb 19, 2014 | 22.01 | 22.36 | 22.01 | 22.30 | 683,511 | +0.30(+1.34%) |
Feb 18, 2014 | 22.01 | 22.30 | 21.91 | 22.01 | 815,537 | +0.14(+0.63%) |
Feb 14, 2014 | 21.91 | 21.87 | 21.87 | 21.87 | 837,676 | +0.51(+2.40%) |
Feb 13, 2014 | 21.26 | 21.59 | 21.23 | 21.36 | 621,856 | -0.06(-0.28%) |
Feb 12, 2014 | 21.32 | 21.44 | 21.18 | 21.42 | 510,014 | +0.10(+0.46%) |
Feb 11, 2014 | 21.26 | 21.50 | 21.18 | 21.32 | 543,545 | +0.12(+0.56%) |
Feb 10, 2014 | 21.20 | 21.34 | 20.92 | 21.20 | 431,480 | -0.02(-0.09%) |
Feb 07, 2014 | 21.22 | 21.59 | 21.18 | 21.22 | 1,064,173 | +0.02(+0.09%) |
Feb 06, 2014 | 20.94 | 21.22 | 20.92 | 21.20 | 451,761 | +0.36(+1.75%) |
Feb 05, 2014 | 20.89 | 20.89 | 20.62 | 20.84 | 375,725 | -0.10(-0.47%) |
Feb 04, 2014 | 20.54 | 21.05 | 20.43 | 20.93 | 483,147 | +0.45(+2.20%) |
Feb 03, 2014 | 20.97 | 20.99 | 20.35 | 20.48 | 662,097 | -0.55(-2.60%) |
Jan 31, 2014 | 20.74 | 21.17 | 20.72 | 21.03 | 638,587 | +0.00(+0.00%) |
Jan 30, 2014 | 20.54 | 21.07 | 20.46 | 21.03 | 500,566 | +0.59(+2.87%) |
Jan 29, 2014 | 20.48 | 20.58 | 20.25 | 20.44 | 476,129 | -0.18(-0.85%) |
Jan 28, 2014 | 20.39 | 20.70 | 20.31 | 20.62 | 552,736 | +0.22(+1.05%) |
Jan 27, 2014 | 20.72 | 20.84 | 20.37 | 20.41 | 348,094 | -0.33(-1.60%) |
Jan 24, 2014 | 20.95 | 20.99 | 20.57 | 20.74 | 445,785 | -0.23(-1.12%) |
Jan 23, 2014 | 20.95 | 21.07 | 20.78 | 20.97 | 432,051 | +0.00(+0.00%) |
Jan 22, 2014 | 20.78 | 21.05 | 20.78 | 20.97 | 563,751 | +0.27(+1.32%) |
Jan 21, 2014 | 20.70 | 20.89 | 20.62 | 20.70 | 940,625 | +0.14(+0.67%) |
Jan 17, 2014 | 20.70 | 20.56 | 20.56 | 20.56 | 265,838 | -0.08(-0.38%) |
Jan 16, 2014 | 20.64 | 20.72 | 20.49 | 20.64 | 297,293 | +0.06(+0.29%) |
Jan 15, 2014 | 20.48 | 20.65 | 20.38 | 20.58 | 1,161,825 | +0.10(+0.48%) |
Jan 14, 2014 | 20.48 | 20.65 | 20.44 | 20.48 | 436,736 | +0.06(+0.29%) |
Jan 13, 2014 | 20.72 | 20.76 | 20.25 | 20.43 | 639,629 | -0.29(-1.42%) |
Jan 10, 2014 | 20.89 | 21.03 | 20.60 | 20.72 | 985,280 | -0.12(-0.56%) |
Jan 09, 2014 | 20.91 | 20.91 | 20.54 | 20.84 | 686,805 | +0.06(+0.28%) |
Jan 08, 2014 | 20.76 | 20.97 | 20.56 | 20.78 | 792,444 | -0.04(-0.19%) |
Jan 07, 2014 | 20.70 | 20.97 | 20.68 | 20.82 | 1,329,294 | +0.16(+0.76%) |
Jan 06, 2014 | 20.50 | 20.89 | 20.43 | 20.66 | 1,453,709 | +0.18(+0.86%) |
Jan 03, 2014 | 19.98 | 20.48 | 19.98 | 20.48 | 1,770,848 | +0.59(+2.95%) |