Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.84 | 21.07 | 20.50 | 20.92 | 804,162 | +0.20(+0.99%) |
Mar 28, 2014 | 20.66 | 21.14 | 20.53 | 20.72 | 362,126 | +0.04(+0.21%) |
Mar 27, 2014 | 20.96 | 21.16 | 20.60 | 20.68 | 574,424 | -0.32(-1.54%) |
Mar 26, 2014 | 21.70 | 21.89 | 20.99 | 21.00 | 455,236 | -0.56(-2.59%) |
Mar 25, 2014 | 21.52 | 21.81 | 21.45 | 21.56 | 317,241 | +0.11(+0.49%) |
Mar 24, 2014 | 21.82 | 21.92 | 21.22 | 21.45 | 286,565 | -0.29(-1.31%) |
Mar 21, 2014 | 21.56 | 21.89 | 21.52 | 21.74 | 896,910 | +0.30(+1.39%) |
Mar 20, 2014 | 20.95 | 21.45 | 20.76 | 21.44 | 319,132 | +0.42(+1.98%) |
Mar 19, 2014 | 21.10 | 21.24 | 20.84 | 21.02 | 434,504 | -0.06(-0.26%) |
Mar 18, 2014 | 20.77 | 21.15 | 20.66 | 21.08 | 308,614 | +0.40(+1.92%) |
Mar 17, 2014 | 20.65 | 21.01 | 20.38 | 20.68 | 323,512 | +0.12(+0.57%) |
Mar 14, 2014 | 20.79 | 21.39 | 20.49 | 20.56 | 576,672 | -0.24(-1.13%) |
Mar 13, 2014 | 21.38 | 21.45 | 20.76 | 20.80 | 445,648 | -0.46(-2.16%) |
Mar 12, 2014 | 21.13 | 21.34 | 20.98 | 21.26 | 421,086 | +0.10(+0.47%) |
Mar 11, 2014 | 21.57 | 21.70 | 21.13 | 21.16 | 415,796 | -0.35(-1.62%) |
Mar 10, 2014 | 21.44 | 21.77 | 21.26 | 21.51 | 547,336 | -0.01(-0.06%) |
Mar 07, 2014 | 21.79 | 22.08 | 21.48 | 21.52 | 759,555 | -0.14(-0.63%) |
Mar 06, 2014 | 21.81 | 21.84 | 21.54 | 21.66 | 595,384 | -0.15(-0.68%) |
Mar 05, 2014 | 22.21 | 22.50 | 21.78 | 21.81 | 424,010 | -0.39(-1.76%) |
Mar 04, 2014 | 21.45 | 22.43 | 21.28 | 22.20 | 1,176,532 | +1.03(+4.86%) |
Mar 03, 2014 | 21.05 | 21.25 | 20.80 | 21.17 | 328,985 | -0.04(-0.18%) |
Feb 28, 2014 | 21.14 | 21.59 | 21.14 | 21.20 | 486,351 | +0.01(+0.03%) |
Feb 27, 2014 | 21.28 | 21.39 | 21.10 | 21.20 | 369,241 | -0.21(-0.99%) |
Feb 26, 2014 | 21.15 | 21.54 | 20.89 | 21.41 | 342,924 | +0.31(+1.47%) |
Feb 25, 2014 | 21.34 | 21.42 | 21.06 | 21.10 | 397,406 | -0.20(-0.93%) |
Feb 24, 2014 | 21.15 | 21.46 | 20.86 | 21.30 | 424,668 | +0.07(+0.32%) |
Feb 21, 2014 | 21.53 | 21.54 | 21.19 | 21.23 | 551,639 | -0.33(-1.53%) |
Feb 20, 2014 | 21.19 | 21.56 | 21.19 | 21.56 | 405,867 | +0.35(+1.67%) |
Feb 19, 2014 | 21.35 | 21.53 | 21.13 | 21.20 | 318,768 | -0.21(-0.98%) |
Feb 18, 2014 | 20.81 | 21.43 | 20.75 | 21.41 | 555,311 | +0.56(+2.68%) |
Feb 14, 2014 | 20.80 | 20.86 | 20.86 | 20.86 | 265,012 | +0.05(+0.24%) |
Feb 13, 2014 | 20.58 | 20.84 | 20.33 | 20.81 | 396,013 | +0.02(+0.09%) |
Feb 12, 2014 | 20.46 | 20.89 | 20.46 | 20.79 | 422,850 | +0.29(+1.39%) |
Feb 11, 2014 | 20.12 | 20.59 | 20.03 | 20.50 | 645,822 | +0.30(+1.47%) |
Feb 10, 2014 | 20.07 | 20.47 | 20.07 | 20.20 | 500,958 | +0.06(+0.31%) |
Feb 07, 2014 | 19.94 | 20.97 | 19.65 | 20.14 | 1,376,417 | +0.78(+4.04%) |
Feb 06, 2014 | 19.27 | 19.63 | 19.26 | 19.36 | 507,344 | +0.16(+0.81%) |
Feb 05, 2014 | 19.14 | 19.35 | 18.71 | 19.21 | 685,436 | -0.04(-0.23%) |
Feb 04, 2014 | 19.24 | 19.45 | 19.00 | 19.25 | 381,444 | +0.06(+0.32%) |
Feb 03, 2014 | 19.78 | 19.80 | 18.98 | 19.19 | 793,071 | -0.61(-3.07%) |
Jan 31, 2014 | 20.02 | 20.34 | 19.76 | 19.80 | 748,285 | -0.50(-2.48%) |
Jan 30, 2014 | 20.50 | 20.50 | 20.12 | 20.30 | 537,768 | +0.01(+0.06%) |
Jan 29, 2014 | 20.35 | 20.60 | 20.25 | 20.29 | 443,193 | -0.20(-1.00%) |
Jan 28, 2014 | 20.42 | 20.51 | 20.14 | 20.49 | 568,534 | +0.03(+0.15%) |
Jan 27, 2014 | 20.21 | 20.56 | 20.09 | 20.46 | 627,725 | +0.25(+1.23%) |
Jan 24, 2014 | 20.53 | 20.53 | 20.07 | 20.21 | 607,485 | -0.46(-2.22%) |
Jan 23, 2014 | 20.74 | 20.74 | 20.42 | 20.67 | 315,855 | -0.10(-0.48%) |
Jan 22, 2014 | 20.78 | 20.80 | 20.60 | 20.77 | 245,262 | +0.00(+0.00%) |
Jan 21, 2014 | 20.84 | 21.05 | 20.60 | 20.77 | 288,224 | +0.00(+0.00%) |
Jan 17, 2014 | 20.58 | 20.77 | 20.77 | 20.77 | 309,504 | +0.19(+0.90%) |
Jan 16, 2014 | 20.87 | 21.05 | 20.48 | 20.58 | 557,645 | -0.29(-1.37%) |
Jan 15, 2014 | 20.84 | 21.08 | 20.74 | 20.87 | 480,748 | +0.03(+0.15%) |
Jan 14, 2014 | 20.29 | 20.87 | 20.12 | 20.84 | 410,582 | +0.63(+3.10%) |
Jan 13, 2014 | 20.34 | 20.47 | 20.17 | 20.21 | 370,431 | -0.24(-1.18%) |
Jan 10, 2014 | 20.13 | 20.46 | 19.97 | 20.45 | 377,211 | +0.29(+1.45%) |
Jan 09, 2014 | 20.51 | 20.51 | 19.99 | 20.16 | 575,804 | -0.35(-1.72%) |
Jan 08, 2014 | 20.31 | 20.51 | 20.24 | 20.51 | 891,523 | +0.20(+1.01%) |
Jan 07, 2014 | 20.29 | 20.37 | 20.09 | 20.31 | 399,674 | +0.11(+0.52%) |
Jan 06, 2014 | 20.27 | 20.35 | 20.06 | 20.20 | 346,870 | +0.03(+0.15%) |
Jan 03, 2014 | 20.16 | 20.32 | 19.95 | 20.17 | 515,914 | +0.02(+0.12%) |