Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.39 | 22.93 | 22.29 | 22.69 | 62,639 | +0.39(+1.75%) |
Mar 28, 2014 | 22.60 | 23.03 | 22.21 | 22.30 | 59,819 | -0.31(-1.38%) |
Mar 27, 2014 | 22.21 | 22.66 | 21.94 | 22.61 | 62,961 | +0.50(+2.24%) |
Mar 26, 2014 | 23.07 | 23.09 | 21.58 | 22.12 | 86,672 | -0.76(-3.34%) |
Mar 25, 2014 | 22.51 | 23.23 | 22.51 | 22.88 | 59,573 | +0.52(+2.32%) |
Mar 24, 2014 | 22.67 | 22.67 | 22.03 | 22.36 | 80,532 | -0.23(-1.01%) |
Mar 21, 2014 | 22.29 | 22.67 | 22.09 | 22.59 | 120,789 | +0.41(+1.86%) |
Mar 20, 2014 | 22.13 | 22.58 | 21.96 | 22.18 | 63,882 | +0.06(+0.28%) |
Mar 19, 2014 | 22.06 | 22.30 | 21.87 | 22.12 | 62,295 | -0.02(-0.07%) |
Mar 18, 2014 | 21.69 | 22.15 | 21.65 | 22.13 | 78,120 | +0.53(+2.44%) |
Mar 17, 2014 | 21.63 | 22.13 | 21.43 | 21.61 | 53,213 | +0.02(+0.11%) |
Mar 14, 2014 | 21.32 | 22.10 | 21.12 | 21.58 | 106,663 | +0.26(+1.22%) |
Mar 13, 2014 | 21.38 | 21.63 | 20.87 | 21.32 | 78,578 | -0.12(-0.57%) |
Mar 12, 2014 | 21.08 | 21.58 | 20.62 | 21.45 | 71,634 | +0.27(+1.26%) |
Mar 11, 2014 | 21.77 | 22.03 | 20.80 | 21.18 | 103,396 | -0.50(-2.32%) |
Mar 10, 2014 | 22.09 | 22.12 | 21.52 | 21.68 | 56,720 | -0.40(-1.83%) |
Mar 07, 2014 | 22.54 | 22.77 | 21.78 | 22.09 | 60,711 | -0.25(-1.13%) |
Mar 06, 2014 | 22.58 | 22.84 | 22.15 | 22.34 | 67,096 | -0.11(-0.51%) |
Mar 05, 2014 | 22.69 | 22.69 | 22.13 | 22.45 | 77,712 | -0.21(-0.91%) |
Mar 04, 2014 | 21.90 | 22.90 | 21.62 | 22.66 | 103,099 | +1.01(+4.65%) |
Mar 03, 2014 | 21.64 | 22.01 | 21.52 | 21.65 | 57,438 | -0.17(-0.77%) |
Feb 28, 2014 | 21.82 | 22.22 | 21.71 | 21.82 | 84,229 | +0.05(+0.21%) |
Feb 27, 2014 | 21.69 | 21.83 | 21.35 | 21.77 | 71,440 | +0.08(+0.39%) |
Feb 26, 2014 | 21.75 | 22.00 | 21.46 | 21.69 | 66,736 | +0.03(+0.14%) |
Feb 25, 2014 | 21.51 | 22.30 | 21.50 | 21.66 | 71,479 | +0.17(+0.78%) |
Feb 24, 2014 | 21.55 | 21.70 | 21.01 | 21.49 | 76,108 | -0.03(-0.14%) |
Feb 21, 2014 | 21.90 | 22.13 | 21.42 | 21.52 | 80,511 | -0.34(-1.54%) |
Feb 20, 2014 | 21.13 | 21.94 | 21.13 | 21.86 | 77,518 | +0.81(+3.84%) |
Feb 19, 2014 | 21.50 | 21.78 | 21.00 | 21.05 | 92,316 | -0.44(-2.06%) |
Feb 18, 2014 | 21.32 | 21.56 | 20.96 | 21.49 | 66,512 | +0.17(+0.79%) |
Feb 14, 2014 | 21.41 | 21.32 | 21.32 | 21.32 | 68,134 | -0.02(-0.07%) |
Feb 13, 2014 | 20.84 | 21.40 | 20.81 | 21.34 | 64,372 | +0.33(+1.56%) |
Feb 12, 2014 | 21.02 | 21.05 | 20.70 | 21.01 | 69,262 | +0.05(+0.22%) |
Feb 11, 2014 | 20.65 | 21.07 | 20.61 | 20.96 | 82,848 | +0.31(+1.52%) |
Feb 10, 2014 | 20.92 | 20.93 | 20.39 | 20.65 | 148,728 | -0.38(-1.81%) |
Feb 07, 2014 | 21.57 | 21.60 | 20.92 | 21.03 | 86,627 | -0.40(-1.85%) |
Feb 06, 2014 | 20.90 | 21.70 | 20.89 | 21.43 | 91,473 | +0.62(+2.97%) |
Feb 05, 2014 | 21.45 | 21.45 | 20.69 | 20.81 | 117,204 | -0.63(-2.95%) |
Feb 04, 2014 | 20.83 | 21.61 | 20.39 | 21.45 | 155,853 | +0.74(+3.58%) |
Feb 03, 2014 | 21.67 | 21.67 | 20.25 | 20.71 | 212,417 | -0.98(-4.51%) |
Jan 31, 2014 | 22.24 | 22.36 | 21.67 | 21.68 | 87,917 | -0.88(-3.89%) |
Jan 30, 2014 | 22.94 | 23.03 | 22.26 | 22.56 | 199,069 | -0.24(-1.07%) |
Jan 29, 2014 | 22.88 | 23.23 | 22.69 | 22.80 | 166,278 | -0.23(-0.99%) |
Jan 28, 2014 | 21.87 | 23.16 | 21.84 | 23.03 | 246,167 | +1.30(+5.97%) |
Jan 27, 2014 | 21.77 | 22.05 | 21.58 | 21.74 | 210,608 | +0.03(+0.14%) |
Jan 24, 2014 | 22.77 | 22.78 | 21.14 | 21.71 | 254,638 | -1.14(-5.01%) |
Jan 23, 2014 | 22.87 | 22.97 | 22.63 | 22.85 | 131,067 | -0.02(-0.10%) |
Jan 22, 2014 | 22.90 | 22.96 | 22.82 | 22.87 | 151,485 | -0.03(-0.13%) |
Jan 21, 2014 | 23.05 | 23.08 | 22.78 | 22.90 | 205,463 | +0.03(+0.13%) |
Jan 17, 2014 | 22.92 | 22.87 | 22.87 | 22.87 | 120,938 | -0.02(-0.10%) |
Jan 16, 2014 | 23.32 | 23.37 | 22.80 | 22.90 | 232,911 | -0.46(-1.96%) |
Jan 15, 2014 | 23.30 | 23.51 | 23.25 | 23.35 | 220,973 | +0.02(+0.10%) |
Jan 14, 2014 | 23.06 | 23.35 | 23.00 | 23.33 | 193,385 | +0.32(+1.39%) |
Jan 13, 2014 | 23.05 | 23.43 | 22.82 | 23.01 | 401,732 | +0.04(+0.17%) |
Jan 10, 2014 | 22.92 | 23.05 | 22.77 | 22.97 | 305,043 | +0.05(+0.20%) |
Jan 09, 2014 | 22.75 | 22.99 | 22.69 | 22.93 | 247,770 | +0.31(+1.38%) |
Jan 08, 2014 | 21.85 | 22.61 | 21.82 | 22.61 | 140,353 | +0.82(+3.78%) |
Jan 07, 2014 | 21.34 | 21.98 | 21.05 | 21.79 | 206,590 | +0.60(+2.81%) |
Jan 06, 2014 | 20.99 | 21.20 | 20.57 | 21.19 | 238,864 | +0.37(+1.76%) |
Jan 03, 2014 | 20.86 | 20.95 | 20.64 | 20.83 | 221,932 | -0.02(-0.07%) |