Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.52 | 19.76 | 19.32 | 19.53 | 314,269 | +0.07(+0.36%) |
Mar 28, 2014 | 19.35 | 19.65 | 19.25 | 19.46 | 404,092 | +0.11(+0.57%) |
Mar 27, 2014 | 19.44 | 19.62 | 19.22 | 19.35 | 1,645,424 | -0.12(-0.62%) |
Mar 26, 2014 | 19.97 | 20.11 | 19.45 | 19.47 | 524,679 | -0.39(-1.96%) |
Mar 25, 2014 | 20.58 | 20.74 | 19.69 | 19.86 | 565,248 | -0.67(-3.26%) |
Mar 24, 2014 | 20.96 | 21.15 | 20.36 | 20.53 | 272,391 | -0.42(-2.00%) |
Mar 21, 2014 | 20.99 | 21.30 | 20.83 | 20.95 | 368,423 | +0.00(+0.00%) |
Mar 20, 2014 | 20.32 | 20.96 | 20.27 | 20.95 | 152,877 | +0.58(+2.85%) |
Mar 19, 2014 | 20.90 | 20.91 | 20.30 | 20.37 | 298,919 | -0.53(-2.54%) |
Mar 18, 2014 | 20.40 | 21.00 | 20.40 | 20.90 | 288,449 | +0.53(+2.60%) |
Mar 17, 2014 | 21.04 | 21.12 | 20.33 | 20.37 | 312,821 | -0.57(-2.72%) |
Mar 14, 2014 | 20.68 | 21.08 | 20.68 | 20.94 | 356,100 | +0.14(+0.67%) |
Mar 13, 2014 | 21.20 | 21.47 | 20.60 | 20.80 | 532,019 | -0.39(-1.84%) |
Mar 12, 2014 | 21.12 | 21.29 | 20.91 | 21.19 | 614,187 | +0.03(+0.14%) |
Mar 11, 2014 | 21.06 | 21.29 | 20.86 | 21.16 | 501,275 | +0.16(+0.76%) |
Mar 10, 2014 | 21.21 | 21.27 | 20.77 | 21.00 | 485,091 | -0.29(-1.36%) |
Mar 07, 2014 | 21.53 | 21.70 | 21.19 | 21.29 | 280,447 | -0.05(-0.23%) |
Mar 06, 2014 | 21.29 | 21.43 | 21.15 | 21.34 | 581,914 | +0.24(+1.14%) |
Mar 05, 2014 | 20.80 | 21.17 | 20.79 | 21.10 | 820,692 | +0.32(+1.54%) |
Mar 04, 2014 | 20.36 | 20.89 | 20.23 | 20.78 | 1,084,097 | +0.59(+2.92%) |
Mar 03, 2014 | 20.05 | 20.33 | 19.87 | 20.19 | 431,096 | +0.04(+0.20%) |
Feb 28, 2014 | 20.19 | 20.31 | 19.90 | 20.15 | 900,837 | -0.18(-0.89%) |
Feb 27, 2014 | 20.10 | 20.39 | 19.64 | 20.33 | 739,532 | +0.19(+0.94%) |
Feb 26, 2014 | 20.16 | 20.28 | 19.95 | 20.14 | 697,279 | +0.07(+0.35%) |
Feb 25, 2014 | 20.20 | 20.28 | 19.92 | 20.07 | 854,679 | -0.12(-0.59%) |
Feb 24, 2014 | 20.05 | 20.20 | 19.85 | 20.19 | 768,520 | +0.18(+0.90%) |
Feb 21, 2014 | 20.01 | 20.18 | 19.41 | 20.01 | 1,386,494 | +0.07(+0.35%) |
Feb 20, 2014 | 20.61 | 20.83 | 19.94 | 19.94 | 505,081 | -0.68(-3.30%) |
Feb 19, 2014 | 20.34 | 20.93 | 20.20 | 20.62 | 660,504 | +0.31(+1.53%) |
Feb 18, 2014 | 20.51 | 20.91 | 20.10 | 20.31 | 890,913 | +0.13(+0.64%) |
Feb 14, 2014 | 20.58 | 20.18 | 20.18 | 20.18 | 340,800 | -0.39(-1.90%) |
Feb 13, 2014 | 20.18 | 20.65 | 19.93 | 20.57 | 583,459 | +0.25(+1.23%) |
Feb 12, 2014 | 20.70 | 21.01 | 20.29 | 20.32 | 889,063 | -0.45(-2.17%) |
Feb 11, 2014 | 21.60 | 21.79 | 20.73 | 20.77 | 1,670,809 | -0.87(-4.02%) |
Feb 10, 2014 | 21.67 | 21.76 | 21.34 | 21.64 | 358,280 | +0.01(+0.05%) |
Feb 07, 2014 | 21.60 | 21.70 | 21.14 | 21.63 | 718,972 | +0.04(+0.19%) |
Feb 06, 2014 | 22.46 | 22.47 | 21.50 | 21.59 | 564,165 | -0.62(-2.79%) |
Feb 05, 2014 | 20.97 | 22.61 | 20.39 | 22.21 | 1,807,470 | +0.98(+4.62%) |
Feb 04, 2014 | 23.18 | 23.29 | 20.79 | 21.23 | 1,680,815 | -1.89(-8.17%) |
Feb 03, 2014 | 22.34 | 23.15 | 21.78 | 23.12 | 1,544,872 | +0.60(+2.66%) |
Jan 31, 2014 | 21.86 | 22.84 | 20.75 | 22.52 | 3,037,810 | -4.21(-15.75%) |
Jan 30, 2014 | 26.37 | 26.87 | 25.90 | 26.73 | 1,186,817 | +0.54(+2.06%) |
Jan 29, 2014 | 25.75 | 26.30 | 25.49 | 26.19 | 679,463 | +0.41(+1.59%) |
Jan 28, 2014 | 25.33 | 25.91 | 25.27 | 25.78 | 706,644 | +0.59(+2.34%) |
Jan 27, 2014 | 25.26 | 25.53 | 24.72 | 25.19 | 341,922 | -0.13(-0.51%) |
Jan 24, 2014 | 25.50 | 25.84 | 25.21 | 25.32 | 353,409 | -0.38(-1.48%) |
Jan 23, 2014 | 25.85 | 25.95 | 25.52 | 25.70 | 338,970 | -0.18(-0.70%) |
Jan 22, 2014 | 24.46 | 25.96 | 24.37 | 25.88 | 520,304 | +1.78(+7.39%) |
Jan 21, 2014 | 24.53 | 24.84 | 23.90 | 24.10 | 288,033 | -0.23(-0.95%) |
Jan 17, 2014 | 24.90 | 24.33 | 24.33 | 24.33 | 227,400 | -0.66(-2.64%) |
Jan 16, 2014 | 25.06 | 25.22 | 24.85 | 24.99 | 157,895 | -0.19(-0.75%) |
Jan 15, 2014 | 25.03 | 25.23 | 24.72 | 25.18 | 344,315 | +0.15(+0.60%) |
Jan 14, 2014 | 24.73 | 25.08 | 24.70 | 25.03 | 365,937 | +0.48(+1.96%) |
Jan 13, 2014 | 24.34 | 25.00 | 24.04 | 24.55 | 542,541 | +0.22(+0.90%) |
Jan 10, 2014 | 24.35 | 24.49 | 24.03 | 24.33 | 331,874 | -0.09(-0.37%) |
Jan 09, 2014 | 24.19 | 24.89 | 23.85 | 24.42 | 717,160 | +0.17(+0.70%) |
Jan 08, 2014 | 24.84 | 24.98 | 23.45 | 24.25 | 1,149,417 | -0.65(-2.61%) |
Jan 07, 2014 | 24.92 | 25.11 | 24.53 | 24.90 | 224,179 | -0.01(-0.04%) |
Jan 06, 2014 | 24.94 | 25.10 | 24.68 | 24.91 | 334,576 | +0.02(+0.08%) |
Jan 03, 2014 | 24.24 | 25.03 | 24.20 | 24.89 | 298,378 | +0.64(+2.64%) |