Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.92 | 21.98 | 21.88 | 21.97 | 55,580 | +0.24(+1.10%) |
Mar 28, 2014 | 21.80 | 21.88 | 21.67 | 21.73 | 53,376 | +0.08(+0.38%) |
Mar 27, 2014 | 21.77 | 21.77 | 21.55 | 21.65 | 41,023 | -0.12(-0.53%) |
Mar 26, 2014 | 22.07 | 22.12 | 21.76 | 21.76 | 66,958 | -0.21(-0.98%) |
Mar 25, 2014 | 22.00 | 22.09 | 21.90 | 21.98 | 35,587 | +0.00(+0.00%) |
Mar 24, 2014 | 22.15 | 22.15 | 21.89 | 21.98 | 97,408 | -0.07(-0.30%) |
Mar 21, 2014 | 22.20 | 22.23 | 22.01 | 22.04 | 98,970 | -0.08(-0.34%) |
Mar 20, 2014 | 21.89 | 22.15 | 21.85 | 22.12 | 109,343 | +0.25(+1.14%) |
Mar 19, 2014 | 21.99 | 22.00 | 21.78 | 21.87 | 47,902 | -0.04(-0.19%) |
Mar 18, 2014 | 21.93 | 21.93 | 21.80 | 21.91 | 51,581 | +0.12(+0.57%) |
Mar 17, 2014 | 21.77 | 21.85 | 21.70 | 21.79 | 46,174 | +0.21(+0.95%) |
Mar 14, 2014 | 21.61 | 21.77 | 21.54 | 21.58 | 43,022 | -0.09(-0.42%) |
Mar 13, 2014 | 21.89 | 21.98 | 21.65 | 21.67 | 58,111 | -0.21(-0.98%) |
Mar 12, 2014 | 21.85 | 21.89 | 21.74 | 21.89 | 34,614 | -0.02(-0.11%) |
Mar 11, 2014 | 22.08 | 22.13 | 21.89 | 21.91 | 61,138 | -0.12(-0.52%) |
Mar 10, 2014 | 22.04 | 22.05 | 21.94 | 22.03 | 45,783 | -0.02(-0.11%) |
Mar 07, 2014 | 22.14 | 22.15 | 21.98 | 22.05 | 52,019 | +0.07(+0.30%) |
Mar 06, 2014 | 21.95 | 22.04 | 21.95 | 21.99 | 74,720 | +0.11(+0.49%) |
Mar 05, 2014 | 21.79 | 21.89 | 21.74 | 21.88 | 51,578 | +0.12(+0.57%) |
Mar 04, 2014 | 21.51 | 21.75 | 21.51 | 21.75 | 46,057 | +0.42(+1.97%) |
Mar 03, 2014 | 21.46 | 21.46 | 21.24 | 21.33 | 63,376 | -0.19(-0.88%) |
Feb 28, 2014 | 21.42 | 21.61 | 21.39 | 21.52 | 68,182 | +0.13(+0.62%) |
Feb 27, 2014 | 21.23 | 21.39 | 21.22 | 21.39 | 50,263 | +0.10(+0.47%) |
Feb 26, 2014 | 21.29 | 21.36 | 21.25 | 21.29 | 37,655 | +0.02(+0.08%) |
Feb 25, 2014 | 21.44 | 21.44 | 21.27 | 21.28 | 26,457 | -0.16(-0.73%) |
Feb 24, 2014 | 21.37 | 21.51 | 21.22 | 21.43 | 39,986 | +0.21(+1.01%) |
Feb 21, 2014 | 21.18 | 21.32 | 21.18 | 21.22 | 31,567 | -0.02(-0.11%) |
Feb 20, 2014 | 21.23 | 21.24 | 21.07 | 21.24 | 11,129 | +0.10(+0.46%) |
Feb 19, 2014 | 21.43 | 21.49 | 21.14 | 21.14 | 35,246 | -0.27(-1.25%) |
Feb 18, 2014 | 21.42 | 21.43 | 21.35 | 21.41 | 21,145 | +0.05(+0.25%) |
Feb 14, 2014 | 21.36 | 21.36 | 21.36 | 21.36 | 59,813 | +0.03(+0.15%) |
Feb 13, 2014 | 21.06 | 21.34 | 21.06 | 21.32 | 46,109 | +0.11(+0.51%) |
Feb 12, 2014 | 21.32 | 21.32 | 21.18 | 21.22 | 37,558 | -0.00(-0.02%) |
Feb 11, 2014 | 21.13 | 21.28 | 21.02 | 21.22 | 48,246 | +0.19(+0.92%) |
Feb 10, 2014 | 21.06 | 21.06 | 20.91 | 21.03 | 27,694 | +0.05(+0.24%) |
Feb 07, 2014 | 20.85 | 20.98 | 20.76 | 20.98 | 41,400 | +0.25(+1.21%) |
Feb 06, 2014 | 20.57 | 20.73 | 20.54 | 20.73 | 23,218 | +0.24(+1.15%) |
Feb 05, 2014 | 20.54 | 20.54 | 20.35 | 20.49 | 76,243 | -0.04(-0.20%) |
Feb 04, 2014 | 20.43 | 20.61 | 20.36 | 20.53 | 63,833 | +0.21(+1.06%) |
Feb 03, 2014 | 20.80 | 20.82 | 20.29 | 20.32 | 93,184 | -0.50(-2.42%) |
Jan 31, 2014 | 20.85 | 20.98 | 20.71 | 20.82 | 39,940 | -0.22(-1.06%) |
Jan 30, 2014 | 20.96 | 21.09 | 20.85 | 21.04 | 37,021 | +0.27(+1.31%) |
Jan 29, 2014 | 20.84 | 20.94 | 20.71 | 20.77 | 56,177 | -0.22(-1.06%) |
Jan 28, 2014 | 20.86 | 21.01 | 20.86 | 20.99 | 34,723 | +0.24(+1.15%) |
Jan 27, 2014 | 20.96 | 21.01 | 20.67 | 20.76 | 57,135 | -0.19(-0.90%) |
Jan 24, 2014 | 21.27 | 21.27 | 20.94 | 20.94 | 110,296 | -0.45(-2.08%) |
Jan 23, 2014 | 21.70 | 21.70 | 21.32 | 21.39 | 98,975 | -0.32(-1.48%) |
Jan 22, 2014 | 21.70 | 21.71 | 21.64 | 21.71 | 65,533 | +0.08(+0.38%) |
Jan 21, 2014 | 21.67 | 21.73 | 21.52 | 21.63 | 83,806 | +0.07(+0.34%) |
Jan 17, 2014 | 21.80 | 21.56 | 21.56 | 21.56 | 54,243 | -0.10(-0.45%) |
Jan 16, 2014 | 21.77 | 21.77 | 21.60 | 21.66 | 78,753 | -0.12(-0.53%) |
Jan 15, 2014 | 21.65 | 21.78 | 21.65 | 21.77 | 116,680 | +0.25(+1.15%) |
Jan 14, 2014 | 21.40 | 21.56 | 21.39 | 21.52 | 56,444 | +0.15(+0.70%) |
Jan 13, 2014 | 21.72 | 21.72 | 21.34 | 21.37 | 136,237 | -0.29(-1.33%) |
Jan 10, 2014 | 21.72 | 21.72 | 21.57 | 21.66 | 71,305 | +0.01(+0.04%) |
Jan 09, 2014 | 21.75 | 21.75 | 21.56 | 21.66 | 77,953 | +0.05(+0.23%) |
Jan 08, 2014 | 21.75 | 21.75 | 21.50 | 21.61 | 61,876 | +0.05(+0.23%) |
Jan 07, 2014 | 21.85 | 21.85 | 21.49 | 21.56 | 70,539 | +0.02(+0.11%) |
Jan 06, 2014 | 21.69 | 21.69 | 21.51 | 21.53 | 158,201 | +0.02(+0.12%) |
Jan 03, 2014 | 21.51 | 21.56 | 21.38 | 21.51 | 96,562 | +0.12(+0.58%) |