Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.78 | 22.09 | 21.62 | 21.92 | 446,393 | +0.23(+1.05%) |
Mar 28, 2014 | 21.79 | 22.13 | 21.59 | 21.70 | 618,548 | -0.10(-0.46%) |
Mar 27, 2014 | 22.17 | 22.17 | 21.36 | 21.80 | 1,030,557 | -0.33(-1.48%) |
Mar 26, 2014 | 22.00 | 22.51 | 21.35 | 22.12 | 1,824,862 | +0.31(+1.43%) |
Mar 25, 2014 | 22.01 | 22.01 | 21.60 | 21.81 | 463,146 | -0.11(-0.50%) |
Mar 24, 2014 | 22.07 | 22.11 | 21.48 | 21.92 | 575,151 | -0.12(-0.53%) |
Mar 21, 2014 | 21.20 | 22.56 | 21.20 | 22.04 | 771,565 | -0.21(-0.94%) |
Mar 20, 2014 | 21.94 | 22.33 | 21.87 | 22.25 | 489,513 | +0.24(+1.11%) |
Mar 19, 2014 | 22.31 | 22.39 | 21.95 | 22.01 | 718,092 | -0.36(-1.62%) |
Mar 18, 2014 | 22.01 | 22.44 | 21.97 | 22.37 | 602,523 | +0.34(+1.57%) |
Mar 17, 2014 | 21.90 | 22.12 | 21.80 | 22.02 | 663,601 | +0.30(+1.39%) |
Mar 14, 2014 | 21.55 | 21.79 | 21.41 | 21.72 | 515,890 | +0.10(+0.46%) |
Mar 13, 2014 | 21.87 | 21.91 | 21.58 | 21.62 | 724,818 | -0.20(-0.92%) |
Mar 12, 2014 | 21.53 | 21.89 | 21.45 | 21.82 | 580,593 | +0.23(+1.05%) |
Mar 11, 2014 | 21.88 | 21.94 | 21.52 | 21.60 | 383,552 | -0.25(-1.15%) |
Mar 10, 2014 | 21.81 | 21.95 | 21.65 | 21.85 | 374,831 | +0.02(+0.08%) |
Mar 07, 2014 | 21.58 | 21.88 | 21.41 | 21.83 | 650,748 | +0.38(+1.75%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.40 | 21.45 | 959,364 | -0.23(-1.04%) |
Mar 05, 2014 | 21.99 | 22.16 | 21.55 | 21.68 | 852,121 | -0.40(-1.82%) |
Mar 04, 2014 | 22.16 | 22.33 | 22.02 | 22.08 | 780,627 | +0.20(+0.92%) |
Mar 03, 2014 | 21.93 | 22.03 | 21.70 | 21.88 | 441,001 | -0.23(-1.02%) |
Feb 28, 2014 | 21.99 | 22.43 | 21.77 | 22.11 | 601,265 | +0.16(+0.72%) |
Feb 27, 2014 | 21.80 | 21.96 | 21.54 | 21.95 | 793,905 | +0.04(+0.19%) |
Feb 26, 2014 | 21.70 | 22.10 | 21.67 | 21.90 | 880,939 | +0.23(+1.04%) |
Feb 25, 2014 | 21.99 | 22.41 | 21.23 | 21.68 | 1,801,449 | -0.27(-1.22%) |
Feb 24, 2014 | 21.79 | 22.18 | 21.65 | 21.95 | 1,294,593 | +0.28(+1.31%) |
Feb 21, 2014 | 22.00 | 22.15 | 21.63 | 21.66 | 902,334 | -0.36(-1.63%) |
Feb 20, 2014 | 21.35 | 22.16 | 21.22 | 22.02 | 2,106,238 | +0.70(+3.29%) |
Feb 19, 2014 | 21.24 | 21.55 | 21.06 | 21.32 | 773,706 | +0.05(+0.24%) |
Feb 18, 2014 | 21.33 | 21.41 | 21.18 | 21.27 | 498,170 | -0.11(-0.51%) |
Feb 14, 2014 | 21.13 | 21.38 | 21.38 | 21.38 | 583,681 | +0.19(+0.91%) |
Feb 13, 2014 | 20.54 | 21.20 | 20.51 | 21.19 | 626,611 | +0.43(+2.09%) |
Feb 12, 2014 | 21.11 | 21.36 | 20.68 | 20.75 | 618,636 | -0.35(-1.66%) |
Feb 11, 2014 | 21.07 | 21.34 | 21.00 | 21.10 | 811,894 | +0.01(+0.04%) |
Feb 10, 2014 | 21.23 | 21.25 | 20.76 | 21.09 | 1,377,947 | +0.72(+3.53%) |
Feb 07, 2014 | 20.15 | 20.43 | 20.03 | 20.38 | 1,208,527 | +0.50(+2.52%) |
Feb 06, 2014 | 19.48 | 19.91 | 19.48 | 19.87 | 1,009,925 | +0.47(+2.41%) |
Feb 05, 2014 | 19.32 | 19.50 | 19.11 | 19.41 | 1,325,523 | -0.06(-0.30%) |
Feb 04, 2014 | 19.72 | 19.86 | 19.41 | 19.46 | 999,451 | -0.12(-0.60%) |
Feb 03, 2014 | 20.22 | 20.33 | 19.56 | 19.58 | 1,119,893 | -0.69(-3.38%) |
Jan 31, 2014 | 20.19 | 20.44 | 20.19 | 20.27 | 932,897 | -0.18(-0.90%) |
Jan 30, 2014 | 20.34 | 20.52 | 20.20 | 20.45 | 716,050 | +0.24(+1.20%) |
Jan 29, 2014 | 20.46 | 20.54 | 20.19 | 20.21 | 741,341 | -0.38(-1.87%) |
Jan 28, 2014 | 20.50 | 20.73 | 20.50 | 20.59 | 690,824 | +0.07(+0.33%) |
Jan 27, 2014 | 20.73 | 20.83 | 20.43 | 20.53 | 957,448 | -0.23(-1.13%) |
Jan 24, 2014 | 21.02 | 21.18 | 20.54 | 20.76 | 1,694,150 | -0.49(-2.32%) |
Jan 23, 2014 | 21.53 | 21.70 | 21.04 | 21.25 | 1,310,074 | -0.43(-1.97%) |
Jan 22, 2014 | 21.73 | 21.96 | 21.60 | 21.68 | 655,031 | +0.03(+0.12%) |
Jan 21, 2014 | 21.75 | 22.00 | 21.58 | 21.65 | 761,525 | -0.07(-0.31%) |
Jan 17, 2014 | 22.36 | 21.72 | 21.72 | 21.72 | 563,459 | -0.67(-2.99%) |
Jan 16, 2014 | 22.34 | 22.64 | 22.32 | 22.39 | 444,708 | +0.03(+0.11%) |
Jan 15, 2014 | 22.30 | 22.52 | 22.30 | 22.36 | 465,973 | +0.07(+0.30%) |
Jan 14, 2014 | 21.94 | 22.31 | 21.74 | 22.30 | 533,279 | +0.48(+2.18%) |
Jan 13, 2014 | 22.30 | 22.36 | 21.74 | 21.82 | 641,194 | -0.48(-2.14%) |
Jan 10, 2014 | 22.54 | 22.63 | 22.22 | 22.30 | 506,147 | -0.19(-0.85%) |
Jan 09, 2014 | 22.51 | 22.64 | 22.30 | 22.49 | 552,373 | +0.02(+0.07%) |
Jan 08, 2014 | 22.67 | 22.79 | 22.34 | 22.47 | 1,233,148 | -0.29(-1.28%) |
Jan 07, 2014 | 22.61 | 22.85 | 22.49 | 22.77 | 635,015 | +0.22(+0.96%) |
Jan 06, 2014 | 23.32 | 23.32 | 22.48 | 22.55 | 748,958 | -0.66(-2.84%) |
Jan 03, 2014 | 22.97 | 23.36 | 22.97 | 23.21 | 622,008 | +0.24(+1.06%) |