Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.10 | 19.32 | 18.85 | 19.30 | 251,888 | -0.10(-0.52%) |
Mar 28, 2014 | 19.64 | 19.68 | 19.27 | 19.40 | 37,062 | -0.24(-1.22%) |
Mar 27, 2014 | 20.14 | 20.14 | 19.45 | 19.64 | 71,622 | -0.58(-2.87%) |
Mar 26, 2014 | 20.95 | 20.95 | 20.02 | 20.22 | 14,350 | -0.79(-3.76%) |
Mar 25, 2014 | 21.11 | 21.11 | 20.90 | 21.01 | 8,507 | +0.01(+0.05%) |
Mar 24, 2014 | 20.50 | 21.01 | 20.45 | 21.00 | 16,490 | +0.54(+2.64%) |
Mar 21, 2014 | 20.50 | 20.54 | 20.46 | 20.46 | 31,315 | -0.04(-0.20%) |
Mar 20, 2014 | 20.45 | 20.50 | 20.28 | 20.50 | 6,740 | +0.00(+0.00%) |
Mar 19, 2014 | 20.32 | 20.75 | 20.30 | 20.50 | 26,697 | +0.30(+1.49%) |
Mar 18, 2014 | 20.87 | 20.87 | 20.19 | 20.20 | 13,682 | -0.73(-3.49%) |
Mar 17, 2014 | 21.37 | 21.40 | 20.80 | 20.93 | 104,369 | -0.45(-2.10%) |
Mar 14, 2014 | 21.07 | 21.38 | 21.05 | 21.38 | 21,657 | +0.18(+0.85%) |
Mar 13, 2014 | 20.85 | 21.37 | 20.85 | 21.20 | 36,944 | +0.41(+1.97%) |
Mar 12, 2014 | 20.75 | 20.91 | 20.75 | 20.79 | 4,740 | -0.07(-0.34%) |
Mar 11, 2014 | 20.99 | 21.10 | 20.65 | 20.86 | 63,481 | +0.50(+2.46%) |
Mar 10, 2014 | 20.77 | 21.03 | 19.95 | 20.36 | 21,749 | -0.49(-2.35%) |
Mar 07, 2014 | 20.90 | 20.90 | 20.53 | 20.85 | 6,223 | -0.05(-0.24%) |
Mar 06, 2014 | 21.31 | 21.31 | 20.84 | 20.90 | 20,147 | -0.41(-1.92%) |
Mar 05, 2014 | 21.81 | 21.95 | 21.26 | 21.31 | 9,210 | -0.49(-2.25%) |
Mar 04, 2014 | 21.57 | 21.91 | 21.54 | 21.80 | 25,447 | +0.32(+1.49%) |
Mar 03, 2014 | 21.55 | 21.55 | 21.09 | 21.48 | 16,357 | -0.02(-0.09%) |
Feb 28, 2014 | 20.37 | 21.50 | 20.34 | 21.50 | 29,041 | +1.13(+5.55%) |
Feb 27, 2014 | 20.14 | 20.44 | 20.04 | 20.37 | 8,700 | +0.17(+0.84%) |
Feb 26, 2014 | 19.76 | 20.31 | 19.70 | 20.20 | 8,947 | +0.50(+2.54%) |
Feb 25, 2014 | 19.86 | 19.87 | 19.70 | 19.70 | 4,465 | -0.10(-0.51%) |
Feb 24, 2014 | 20.26 | 20.34 | 19.80 | 19.80 | 12,893 | -0.45(-2.22%) |
Feb 21, 2014 | 20.30 | 20.52 | 19.95 | 20.25 | 29,422 | -0.07(-0.34%) |
Feb 20, 2014 | 20.50 | 20.51 | 20.32 | 20.32 | 11,506 | -0.18(-0.88%) |
Feb 19, 2014 | 20.48 | 20.52 | 20.41 | 20.50 | 17,088 | +0.00(+0.00%) |
Feb 18, 2014 | 20.50 | 20.50 | 20.35 | 20.50 | 21,368 | +0.09(+0.44%) |
Feb 14, 2014 | 20.41 | 20.41 | 20.41 | 0 | +0.41(+2.05%) | |
Feb 13, 2014 | 20.25 | 20.31 | 20.00 | 20.00 | 7,417 | -0.01(-0.05%) |
Feb 12, 2014 | 19.89 | 20.19 | 19.60 | 20.01 | 15,655 | +0.18(+0.91%) |
Feb 11, 2014 | 19.24 | 19.90 | 19.24 | 19.83 | 12,115 | +0.65(+3.39%) |
Feb 10, 2014 | 19.55 | 19.68 | 19.09 | 19.18 | 9,979 | -0.43(-2.19%) |
Feb 07, 2014 | 19.16 | 19.61 | 19.11 | 19.61 | 17,694 | +0.47(+2.46%) |
Feb 06, 2014 | 19.08 | 19.29 | 19.03 | 19.14 | 6,906 | +0.04(+0.21%) |
Feb 05, 2014 | 19.19 | 19.19 | 18.94 | 19.10 | 3,441 | -0.14(-0.73%) |
Feb 04, 2014 | 19.00 | 19.44 | 18.76 | 19.24 | 8,812 | +0.34(+1.80%) |
Feb 03, 2014 | 19.33 | 19.33 | 18.85 | 18.90 | 23,358 | -0.50(-2.58%) |
Jan 31, 2014 | 19.35 | 19.65 | 19.31 | 19.40 | 17,870 | +0.11(+0.57%) |
Jan 30, 2014 | 19.45 | 19.45 | 19.18 | 19.29 | 14,693 | -0.18(-0.92%) |
Jan 29, 2014 | 19.71 | 19.81 | 19.38 | 19.47 | 23,550 | -0.18(-0.92%) |
Jan 28, 2014 | 19.29 | 19.65 | 19.23 | 19.65 | 19,027 | +0.31(+1.60%) |
Jan 27, 2014 | 19.38 | 19.43 | 19.16 | 19.34 | 16,493 | -0.12(-0.62%) |
Jan 24, 2014 | 19.45 | 19.56 | 19.45 | 19.46 | 16,587 | -0.01(-0.05%) |
Jan 23, 2014 | 19.51 | 19.57 | 19.30 | 19.47 | 40,112 | -0.08(-0.41%) |
Jan 22, 2014 | 19.96 | 19.96 | 19.51 | 19.55 | 57,238 | -0.31(-1.56%) |
Jan 21, 2014 | 20.06 | 20.06 | 19.80 | 19.86 | 11,852 | -0.29(-1.44%) |
Jan 20, 2014 | 20.32 | 20.45 | 20.12 | 20.15 | 36,284 | -0.10(-0.49%) |
Jan 17, 2014 | 19.92 | 20.31 | 19.82 | 20.25 | 33,029 | +0.33(+1.66%) |
Jan 16, 2014 | 19.97 | 19.98 | 19.80 | 19.92 | 20,792 | +0.06(+0.30%) |
Jan 15, 2014 | 19.95 | 20.00 | 19.81 | 19.86 | 20,139 | -0.09(-0.45%) |
Jan 14, 2014 | 19.62 | 19.97 | 19.62 | 19.95 | 17,846 | +0.13(+0.66%) |
Jan 13, 2014 | 19.87 | 19.87 | 19.76 | 19.82 | 11,726 | +0.03(+0.15%) |
Jan 10, 2014 | 19.91 | 19.92 | 19.65 | 19.79 | 48,728 | -0.14(-0.70%) |
Jan 09, 2014 | 19.97 | 20.20 | 19.89 | 19.93 | 22,699 | +0.02(+0.10%) |
Jan 08, 2014 | 19.85 | 19.91 | 19.75 | 19.91 | 9,258 | +0.09(+0.45%) |
Jan 07, 2014 | 19.58 | 19.88 | 19.58 | 19.82 | 8,256 | +0.30(+1.54%) |
Jan 06, 2014 | 19.61 | 19.75 | 19.25 | 19.52 | 27,124 | -0.16(-0.81%) |
Jan 03, 2014 | 20.05 | 20.06 | 19.56 | 19.68 | 17,181 | -0.40(-1.99%) |