Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.45 | 19.71 | 19.25 | 19.40 | 832,714 | +0.11(+0.58%) |
Mar 28, 2014 | 19.50 | 19.78 | 19.22 | 19.29 | 691,057 | -0.21(-1.10%) |
Mar 27, 2014 | 19.72 | 20.07 | 19.39 | 19.50 | 499,380 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.35 | 19.62 | 19.68 | 1,103,896 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.38 | 19.68 | 19.96 | 718,999 | -0.14(-0.67%) |
Mar 24, 2014 | 20.04 | 20.23 | 19.58 | 20.10 | 894,903 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,117 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.74 | 20.21 | 20.40 | 649,110 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.19 | 20.27 | 852,186 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.16 | 20.43 | 20.98 | 1,243,302 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.35 | 20.51 | 464,988 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,413 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.44 | 20.32 | 20.35 | 487,409 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,844 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.50 | 20.63 | 332,937 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.35 | 20.97 | 21.31 | 296,255 | +0.06(+0.26%) |
Mar 07, 2014 | 21.62 | 21.80 | 21.16 | 21.25 | 360,930 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.58 | 21.08 | 21.44 | 515,480 | +0.32(+1.50%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.13 | 468,600 | +0.02(+0.08%) |
Mar 04, 2014 | 20.73 | 21.40 | 20.73 | 21.11 | 633,582 | +0.67(+3.27%) |
Mar 03, 2014 | 20.60 | 20.98 | 20.24 | 20.44 | 504,646 | -0.38(-1.83%) |
Feb 28, 2014 | 21.03 | 21.14 | 20.74 | 20.82 | 387,551 | -0.15(-0.72%) |
Feb 27, 2014 | 21.12 | 21.24 | 20.80 | 20.97 | 427,108 | -0.18(-0.86%) |
Feb 26, 2014 | 20.72 | 21.24 | 20.58 | 21.16 | 413,045 | +0.49(+2.38%) |
Feb 25, 2014 | 20.81 | 20.88 | 20.57 | 20.66 | 444,793 | -0.09(-0.42%) |
Feb 24, 2014 | 20.76 | 21.01 | 20.74 | 20.75 | 406,692 | -0.10(-0.50%) |
Feb 21, 2014 | 21.19 | 21.19 | 20.58 | 20.86 | 662,449 | -0.27(-1.28%) |
Feb 20, 2014 | 20.74 | 21.20 | 20.74 | 21.13 | 779,071 | +0.44(+2.11%) |
Feb 19, 2014 | 20.80 | 21.03 | 20.52 | 20.69 | 635,677 | -0.24(-1.14%) |
Feb 18, 2014 | 20.54 | 21.01 | 20.41 | 20.93 | 349,539 | +0.38(+1.86%) |
Feb 14, 2014 | 20.46 | 20.55 | 20.55 | 20.55 | 277,561 | +0.09(+0.43%) |
Feb 13, 2014 | 20.22 | 20.56 | 20.22 | 20.46 | 374,140 | +0.01(+0.04%) |
Feb 12, 2014 | 20.18 | 20.64 | 20.15 | 20.45 | 808,453 | +0.28(+1.38%) |
Feb 11, 2014 | 20.09 | 20.23 | 19.79 | 20.17 | 1,027,057 | +0.08(+0.40%) |
Feb 10, 2014 | 19.98 | 20.17 | 19.75 | 20.09 | 387,684 | +0.06(+0.32%) |
Feb 07, 2014 | 20.15 | 20.25 | 19.81 | 20.03 | 465,222 | -0.02(-0.08%) |
Feb 06, 2014 | 19.61 | 20.05 | 19.39 | 20.04 | 467,607 | +0.50(+2.56%) |
Feb 05, 2014 | 19.49 | 19.82 | 19.31 | 19.54 | 652,451 | -0.06(-0.32%) |
Feb 04, 2014 | 19.56 | 19.74 | 19.39 | 19.61 | 810,905 | +0.17(+0.86%) |
Feb 03, 2014 | 20.10 | 20.22 | 19.19 | 19.44 | 1,159,589 | -0.67(-3.31%) |
Jan 31, 2014 | 19.68 | 20.31 | 19.54 | 20.11 | 1,420,854 | -0.44(-2.12%) |
Jan 30, 2014 | 20.54 | 20.60 | 20.28 | 20.54 | 522,277 | +0.25(+1.21%) |
Jan 29, 2014 | 19.88 | 20.48 | 19.81 | 20.30 | 784,018 | +0.34(+1.71%) |
Jan 28, 2014 | 19.86 | 20.33 | 19.73 | 19.95 | 1,182,410 | +0.09(+0.44%) |
Jan 27, 2014 | 20.03 | 20.42 | 19.46 | 19.87 | 845,187 | -0.45(-2.22%) |
Jan 24, 2014 | 20.53 | 20.60 | 20.08 | 20.32 | 902,684 | -0.38(-1.84%) |
Jan 23, 2014 | 21.66 | 21.66 | 20.67 | 20.70 | 1,063,114 | -0.87(-4.04%) |
Jan 22, 2014 | 21.98 | 22.16 | 19.79 | 21.57 | 2,812,113 | +0.93(+4.49%) |
Jan 21, 2014 | 19.85 | 21.10 | 19.73 | 20.64 | 1,783,032 | +0.97(+4.95%) |
Jan 17, 2014 | 20.22 | 19.67 | 19.67 | 19.67 | 1,289,738 | -0.57(-2.82%) |
Jan 16, 2014 | 20.67 | 20.73 | 20.16 | 20.24 | 833,578 | -0.48(-2.33%) |
Jan 15, 2014 | 20.31 | 21.06 | 20.31 | 20.72 | 972,426 | +0.41(+2.03%) |
Jan 14, 2014 | 20.04 | 20.45 | 19.90 | 20.31 | 1,170,147 | +0.51(+2.56%) |
Jan 13, 2014 | 19.90 | 20.21 | 19.38 | 19.80 | 1,342,321 | -0.08(-0.40%) |
Jan 10, 2014 | 19.99 | 20.34 | 19.65 | 19.88 | 966,210 | -0.07(-0.36%) |
Jan 09, 2014 | 20.59 | 20.60 | 19.38 | 19.95 | 2,717,508 | -1.16(-5.48%) |
Jan 08, 2014 | 21.20 | 21.33 | 20.79 | 21.11 | 709,076 | -0.10(-0.45%) |
Jan 07, 2014 | 21.06 | 21.32 | 20.91 | 21.21 | 375,412 | +0.18(+0.87%) |
Jan 06, 2014 | 21.03 | 21.18 | 20.83 | 21.02 | 733,700 | +0.03(+0.15%) |
Jan 03, 2014 | 20.95 | 21.19 | 20.69 | 20.99 | 748,595 | +0.07(+0.34%) |