Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.50 | 21.79 | 21.49 | 21.66 | 7,231,547 | +0.27(+1.25%) |
Mar 28, 2014 | 20.99 | 21.43 | 20.98 | 21.39 | 6,572,190 | +0.50(+2.40%) |
Mar 27, 2014 | 20.51 | 20.94 | 20.45 | 20.89 | 6,143,698 | +0.43(+2.12%) |
Mar 26, 2014 | 20.50 | 20.54 | 20.35 | 20.46 | 4,235,899 | -0.03(-0.15%) |
Mar 25, 2014 | 20.48 | 20.53 | 20.37 | 20.49 | 3,360,620 | +0.11(+0.55%) |
Mar 24, 2014 | 20.27 | 20.41 | 20.17 | 20.38 | 4,038,927 | +0.20(+1.01%) |
Mar 21, 2014 | 20.12 | 20.32 | 20.03 | 20.17 | 5,886,255 | +0.07(+0.37%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.97 | 20.10 | 4,907,344 | -0.03(-0.15%) |
Mar 19, 2014 | 20.27 | 20.29 | 19.98 | 20.13 | 5,893,418 | -0.09(-0.43%) |
Mar 18, 2014 | 20.24 | 20.32 | 20.21 | 20.22 | 6,309,986 | -0.03(-0.15%) |
Mar 17, 2014 | 20.35 | 20.37 | 20.18 | 20.25 | 3,697,490 | +0.00(+0.00%) |
Mar 14, 2014 | 20.25 | 20.40 | 20.15 | 20.25 | 4,113,670 | -0.06(-0.30%) |
Mar 13, 2014 | 20.56 | 20.59 | 20.27 | 20.31 | 3,672,394 | -0.17(-0.85%) |
Mar 12, 2014 | 20.20 | 20.48 | 20.04 | 20.48 | 4,607,286 | +0.16(+0.79%) |
Mar 11, 2014 | 20.62 | 20.67 | 20.24 | 20.32 | 4,252,630 | -0.31(-1.50%) |
Mar 10, 2014 | 20.55 | 20.65 | 20.43 | 20.63 | 3,612,309 | +0.01(+0.03%) |
Mar 07, 2014 | 20.67 | 20.76 | 20.58 | 20.63 | 3,973,617 | +0.03(+0.15%) |
Mar 06, 2014 | 20.45 | 20.60 | 20.37 | 20.59 | 3,714,599 | +0.19(+0.91%) |
Mar 05, 2014 | 20.56 | 20.61 | 20.37 | 20.41 | 4,391,495 | -0.10(-0.48%) |
Mar 04, 2014 | 20.62 | 20.63 | 20.45 | 20.51 | 3,483,457 | +0.02(+0.12%) |
Mar 03, 2014 | 20.45 | 20.80 | 20.43 | 20.48 | 4,510,710 | +0.01(+0.06%) |
Feb 28, 2014 | 20.43 | 20.70 | 20.38 | 20.47 | 4,985,900 | +0.26(+1.28%) |
Feb 27, 2014 | 20.23 | 20.29 | 20.05 | 20.21 | 4,233,853 | -0.01(-0.06%) |
Feb 26, 2014 | 20.31 | 20.31 | 20.18 | 20.22 | 5,423,506 | -0.12(-0.60%) |
Feb 25, 2014 | 20.39 | 20.40 | 20.20 | 20.35 | 3,803,063 | -0.05(-0.24%) |
Feb 24, 2014 | 20.26 | 20.58 | 20.13 | 20.40 | 7,599,549 | +0.26(+1.31%) |
Feb 21, 2014 | 20.13 | 20.25 | 20.11 | 20.13 | 2,994,443 | -0.09(-0.45%) |
Feb 20, 2014 | 20.25 | 20.36 | 20.19 | 20.22 | 3,979,956 | -0.16(-0.78%) |
Feb 19, 2014 | 20.34 | 20.55 | 20.32 | 20.38 | 5,050,694 | -0.06(-0.30%) |
Feb 18, 2014 | 20.55 | 20.55 | 20.33 | 20.44 | 5,573,014 | +0.02(+0.12%) |
Feb 14, 2014 | 20.54 | 20.42 | 20.42 | 20.42 | 3,069,798 | -0.07(-0.33%) |
Feb 13, 2014 | 20.05 | 20.50 | 19.99 | 20.49 | 4,861,769 | +0.37(+1.82%) |
Feb 12, 2014 | 20.11 | 20.19 | 20.08 | 20.12 | 6,234,693 | +0.10(+0.52%) |
Feb 11, 2014 | 19.99 | 20.11 | 19.90 | 20.02 | 7,134,066 | +0.02(+0.12%) |
Feb 10, 2014 | 20.20 | 20.20 | 19.91 | 19.99 | 4,893,661 | -0.08(-0.40%) |
Feb 07, 2014 | 20.00 | 20.13 | 19.81 | 20.07 | 5,151,167 | +0.30(+1.52%) |
Feb 06, 2014 | 19.49 | 19.80 | 19.45 | 19.77 | 6,054,609 | +0.34(+1.76%) |
Feb 05, 2014 | 19.34 | 19.48 | 19.26 | 19.43 | 8,878,728 | +0.08(+0.41%) |
Feb 04, 2014 | 19.39 | 19.50 | 19.14 | 19.35 | 12,575,098 | -0.26(-1.31%) |
Feb 03, 2014 | 20.35 | 20.35 | 19.58 | 19.61 | 8,875,642 | -0.46(-2.32%) |
Jan 31, 2014 | 19.66 | 20.16 | 19.61 | 20.07 | 6,470,548 | +0.11(+0.55%) |
Jan 30, 2014 | 20.04 | 20.12 | 19.83 | 19.96 | 4,839,564 | +0.02(+0.12%) |
Jan 29, 2014 | 19.98 | 20.11 | 19.75 | 19.94 | 6,953,804 | -0.20(-0.97%) |
Jan 28, 2014 | 19.96 | 20.18 | 19.94 | 20.13 | 5,794,575 | +0.17(+0.86%) |
Jan 27, 2014 | 20.38 | 20.48 | 19.93 | 19.96 | 7,216,145 | -0.40(-1.98%) |
Jan 24, 2014 | 20.75 | 20.76 | 20.35 | 20.36 | 5,970,341 | -0.46(-2.23%) |
Jan 23, 2014 | 20.86 | 20.97 | 20.73 | 20.83 | 6,157,023 | -0.12(-0.55%) |
Jan 22, 2014 | 20.97 | 21.01 | 20.80 | 20.95 | 5,540,617 | +0.06(+0.29%) |
Jan 21, 2014 | 20.82 | 20.96 | 20.79 | 20.88 | 3,835,252 | +0.04(+0.21%) |
Jan 17, 2014 | 21.01 | 20.84 | 20.84 | 20.84 | 4,154,891 | -0.15(-0.70%) |
Jan 16, 2014 | 20.90 | 21.03 | 20.80 | 20.99 | 3,417,935 | +0.13(+0.64%) |
Jan 15, 2014 | 20.82 | 20.98 | 20.77 | 20.85 | 4,100,830 | +0.03(+0.15%) |
Jan 14, 2014 | 20.99 | 21.03 | 20.79 | 20.82 | 6,359,549 | -0.16(-0.76%) |
Jan 13, 2014 | 21.25 | 21.32 | 20.92 | 20.98 | 5,281,611 | -0.28(-1.32%) |
Jan 10, 2014 | 21.03 | 21.32 | 20.94 | 21.26 | 5,042,751 | +0.26(+1.22%) |
Jan 09, 2014 | 21.12 | 21.19 | 20.87 | 21.01 | 5,580,609 | -0.21(-0.98%) |
Jan 08, 2014 | 21.07 | 21.36 | 20.98 | 21.21 | 8,268,448 | +0.10(+0.49%) |
Jan 07, 2014 | 20.97 | 21.24 | 20.96 | 21.11 | 5,322,921 | +0.14(+0.67%) |
Jan 06, 2014 | 20.92 | 21.03 | 20.81 | 20.97 | 5,076,578 | -0.04(-0.17%) |
Jan 03, 2014 | 21.09 | 21.14 | 20.87 | 21.01 | 4,314,510 | -0.06(-0.29%) |