Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.41 | 21.62 | 21.25 | 21.41 | 292,992 | +0.07(+0.32%) |
Mar 28, 2014 | 21.08 | 21.45 | 21.08 | 21.34 | 154,775 | +0.26(+1.24%) |
Mar 27, 2014 | 21.03 | 21.25 | 20.96 | 21.08 | 214,908 | +0.01(+0.05%) |
Mar 26, 2014 | 21.44 | 21.44 | 21.02 | 21.07 | 295,266 | -0.29(-1.36%) |
Mar 25, 2014 | 21.32 | 21.50 | 21.25 | 21.36 | 206,242 | +0.10(+0.48%) |
Mar 24, 2014 | 21.61 | 21.62 | 21.24 | 21.25 | 306,045 | -0.38(-1.74%) |
Mar 21, 2014 | 21.28 | 21.65 | 21.17 | 21.63 | 634,652 | +0.45(+2.12%) |
Mar 20, 2014 | 21.14 | 21.32 | 20.96 | 21.18 | 200,147 | -0.05(-0.24%) |
Mar 19, 2014 | 21.53 | 21.66 | 21.05 | 21.23 | 313,354 | -0.31(-1.43%) |
Mar 18, 2014 | 21.49 | 21.57 | 21.36 | 21.54 | 240,872 | +0.03(+0.13%) |
Mar 17, 2014 | 21.56 | 21.68 | 21.32 | 21.51 | 287,285 | +0.03(+0.13%) |
Mar 14, 2014 | 21.50 | 21.73 | 21.40 | 21.48 | 192,311 | -0.10(-0.47%) |
Mar 13, 2014 | 21.57 | 21.60 | 21.28 | 21.58 | 200,084 | +0.02(+0.10%) |
Mar 12, 2014 | 21.54 | 21.69 | 21.45 | 21.56 | 186,578 | -0.02(-0.10%) |
Mar 11, 2014 | 21.45 | 21.65 | 21.40 | 21.58 | 255,799 | +0.07(+0.34%) |
Mar 10, 2014 | 21.59 | 21.77 | 21.37 | 21.51 | 191,398 | -0.15(-0.71%) |
Mar 07, 2014 | 21.72 | 21.77 | 21.30 | 21.66 | 304,912 | -0.08(-0.36%) |
Mar 06, 2014 | 22.03 | 22.04 | 21.67 | 21.74 | 183,977 | -0.30(-1.36%) |
Mar 05, 2014 | 22.01 | 22.12 | 21.82 | 22.04 | 239,427 | -0.04(-0.18%) |
Mar 04, 2014 | 21.92 | 22.26 | 21.77 | 22.08 | 535,905 | +0.32(+1.46%) |
Mar 03, 2014 | 21.29 | 21.77 | 21.21 | 21.76 | 373,476 | +0.42(+1.99%) |
Feb 28, 2014 | 21.35 | 21.41 | 21.23 | 21.34 | 707,078 | -0.02(-0.08%) |
Feb 27, 2014 | 21.25 | 21.40 | 21.15 | 21.36 | 213,791 | +0.07(+0.35%) |
Feb 26, 2014 | 21.06 | 21.39 | 21.01 | 21.28 | 223,912 | +0.20(+0.94%) |
Feb 25, 2014 | 21.09 | 21.28 | 21.02 | 21.09 | 170,563 | -0.05(-0.21%) |
Feb 24, 2014 | 20.93 | 21.32 | 20.84 | 21.13 | 307,225 | +0.37(+1.77%) |
Feb 21, 2014 | 20.73 | 20.89 | 20.50 | 20.76 | 585,401 | +0.09(+0.44%) |
Feb 20, 2014 | 20.70 | 20.91 | 20.62 | 20.67 | 488,842 | -0.03(-0.14%) |
Feb 19, 2014 | 20.62 | 21.00 | 20.56 | 20.70 | 386,447 | -0.02(-0.11%) |
Feb 18, 2014 | 20.66 | 20.81 | 20.43 | 20.72 | 394,866 | +0.15(+0.74%) |
Feb 14, 2014 | 20.51 | 20.57 | 20.57 | 20.57 | 557,026 | +0.06(+0.27%) |
Feb 13, 2014 | 20.64 | 20.78 | 20.49 | 20.51 | 499,083 | -0.24(-1.14%) |
Feb 12, 2014 | 20.94 | 20.98 | 20.69 | 20.75 | 302,797 | -0.21(-0.99%) |
Feb 11, 2014 | 21.02 | 21.05 | 20.87 | 20.96 | 245,865 | -0.08(-0.40%) |
Feb 10, 2014 | 20.78 | 21.11 | 20.59 | 21.04 | 282,522 | +0.29(+1.41%) |
Feb 07, 2014 | 20.83 | 20.89 | 20.63 | 20.75 | 294,879 | -0.05(-0.22%) |
Feb 06, 2014 | 20.86 | 21.05 | 20.74 | 20.80 | 318,321 | -0.03(-0.16%) |
Feb 05, 2014 | 21.28 | 21.39 | 20.77 | 20.83 | 315,012 | -0.54(-2.53%) |
Feb 04, 2014 | 21.34 | 21.51 | 21.17 | 21.37 | 356,296 | +0.17(+0.80%) |
Feb 03, 2014 | 21.35 | 21.35 | 20.98 | 21.20 | 517,921 | -0.19(-0.90%) |
Jan 31, 2014 | 21.12 | 21.56 | 20.95 | 21.39 | 437,723 | +0.03(+0.13%) |
Jan 30, 2014 | 21.24 | 21.69 | 21.23 | 21.36 | 508,513 | +0.20(+0.96%) |
Jan 29, 2014 | 20.91 | 21.28 | 20.86 | 21.16 | 612,271 | +0.10(+0.45%) |
Jan 28, 2014 | 20.85 | 21.26 | 20.85 | 21.07 | 562,536 | +0.27(+1.30%) |
Jan 27, 2014 | 20.61 | 21.00 | 20.48 | 20.80 | 1,098,715 | +0.24(+1.18%) |
Jan 24, 2014 | 20.37 | 20.59 | 20.35 | 20.55 | 624,213 | +0.05(+0.25%) |
Jan 23, 2014 | 20.58 | 20.68 | 20.45 | 20.50 | 415,660 | -0.10(-0.49%) |
Jan 22, 2014 | 20.72 | 20.76 | 20.56 | 20.60 | 332,268 | -0.09(-0.44%) |
Jan 21, 2014 | 20.46 | 20.77 | 20.43 | 20.69 | 763,725 | +0.32(+1.58%) |
Jan 17, 2014 | 20.70 | 20.37 | 20.37 | 20.37 | 389,435 | -0.30(-1.44%) |
Jan 16, 2014 | 20.40 | 20.82 | 20.40 | 20.67 | 528,873 | +0.30(+1.49%) |
Jan 15, 2014 | 19.77 | 20.64 | 20.04 | 20.37 | 1,079,101 | +0.60(+3.04%) |
Jan 14, 2014 | 20.09 | 20.09 | 19.74 | 19.77 | 387,182 | -0.21(-1.04%) |
Jan 13, 2014 | 20.29 | 20.30 | 19.95 | 19.97 | 442,591 | -0.27(-1.36%) |
Jan 10, 2014 | 19.99 | 20.26 | 19.97 | 20.25 | 228,776 | +0.29(+1.46%) |
Jan 09, 2014 | 19.96 | 19.97 | 19.72 | 19.96 | 269,239 | +0.01(+0.06%) |
Jan 08, 2014 | 19.86 | 19.96 | 19.51 | 19.95 | 396,240 | +0.02(+0.08%) |
Jan 07, 2014 | 19.75 | 20.01 | 19.69 | 19.93 | 232,852 | +0.19(+0.97%) |
Jan 06, 2014 | 20.01 | 20.10 | 19.72 | 19.74 | 335,989 | -0.19(-0.96%) |
Jan 03, 2014 | 19.78 | 19.97 | 19.75 | 19.93 | 256,950 | +0.15(+0.74%) |