Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.93 | 21.06 | 20.89 | 21.06 | 9,677 | +0.32(+1.54%) |
Mar 28, 2014 | 20.94 | 20.94 | 20.68 | 20.74 | 0 | +0.11(+0.53%) |
Mar 27, 2014 | 20.62 | 20.69 | 20.40 | 20.63 | 71,949 | -0.12(-0.58%) |
Mar 26, 2014 | 20.62 | 20.90 | 20.52 | 20.75 | 96,346 | +0.48(+2.37%) |
Mar 25, 2014 | 20.13 | 20.29 | 20.07 | 20.27 | 4,533 | +0.28(+1.40%) |
Mar 24, 2014 | 20.01 | 20.14 | 19.82 | 19.99 | 6,203 | +0.13(+0.65%) |
Mar 21, 2014 | 19.93 | 20.09 | 19.86 | 19.86 | 3,387 | -0.14(-0.70%) |
Mar 20, 2014 | 19.88 | 20.09 | 19.81 | 20.00 | 6,205 | +0.00(+0.00%) |
Mar 19, 2014 | 20.49 | 20.49 | 20.00 | 20.00 | 3,910 | -0.71(-3.43%) |
Mar 18, 2014 | 20.66 | 20.72 | 20.59 | 20.71 | 6,496 | +0.46(+2.30%) |
Mar 17, 2014 | 20.11 | 20.30 | 20.11 | 20.25 | 2,670 | +0.43(+2.14%) |
Mar 14, 2014 | 19.51 | 19.90 | 19.51 | 19.82 | 0 | +0.60(+3.12%) |
Mar 13, 2014 | 19.35 | 19.39 | 19.15 | 19.22 | 4,804 | -0.31(-1.59%) |
Mar 12, 2014 | 19.62 | 19.62 | 19.38 | 19.53 | 6,302 | -0.50(-2.50%) |
Mar 11, 2014 | 19.76 | 20.05 | 19.76 | 20.03 | 48,416 | +0.31(+1.57%) |
Mar 10, 2014 | 20.03 | 20.03 | 19.64 | 19.72 | 6,971 | -0.78(-3.80%) |
Mar 07, 2014 | 20.36 | 20.54 | 20.36 | 20.50 | 0 | +0.30(+1.49%) |
Mar 06, 2014 | 20.06 | 20.33 | 20.06 | 20.20 | 5,881 | +0.45(+2.28%) |
Mar 05, 2014 | 19.90 | 19.90 | 19.63 | 19.75 | 8,716 | -0.32(-1.57%) |
Mar 04, 2014 | 20.07 | 20.15 | 19.95 | 20.07 | 15,926 | +0.39(+2.01%) |
Mar 03, 2014 | 19.95 | 19.95 | 19.56 | 19.67 | 11,360 | -0.54(-2.67%) |
Feb 28, 2014 | 20.20 | 20.45 | 20.14 | 20.21 | 0 | -0.04(-0.20%) |
Feb 27, 2014 | 19.84 | 20.31 | 19.84 | 20.25 | 6,058 | +0.23(+1.15%) |
Feb 26, 2014 | 20.16 | 20.29 | 19.99 | 20.02 | 17,847 | -0.66(-3.20%) |
Feb 25, 2014 | 20.67 | 20.83 | 20.67 | 20.68 | 2,249 | -0.64(-2.99%) |
Feb 24, 2014 | 21.45 | 21.48 | 21.32 | 21.32 | 8,604 | -0.37(-1.71%) |
Feb 21, 2014 | 21.72 | 21.81 | 21.64 | 21.69 | 0 | +0.09(+0.42%) |
Feb 20, 2014 | 21.65 | 21.69 | 21.50 | 21.60 | 3,059 | +0.03(+0.14%) |
Feb 19, 2014 | 21.76 | 21.79 | 21.57 | 21.57 | 6,537 | -0.25(-1.15%) |
Feb 18, 2014 | 21.78 | 21.91 | 21.69 | 21.82 | 15,617 | +0.11(+0.51%) |
Feb 14, 2014 | 21.71 | 21.71 | 21.71 | 0 | +0.15(+0.70%) | |
Feb 13, 2014 | 21.39 | 21.70 | 21.39 | 21.56 | 6,498 | -0.18(-0.83%) |
Feb 12, 2014 | 21.71 | 21.75 | 21.58 | 21.74 | 4,170 | -0.10(-0.46%) |
Feb 11, 2014 | 21.80 | 21.95 | 21.69 | 21.84 | 4,711 | +0.16(+0.74%) |
Feb 10, 2014 | 21.52 | 21.71 | 21.47 | 21.68 | 11,009 | +0.20(+0.93%) |
Feb 07, 2014 | 21.30 | 21.56 | 21.30 | 21.48 | 0 | +0.17(+0.80%) |
Feb 06, 2014 | 21.01 | 21.37 | 21.01 | 21.31 | 9,684 | +0.62(+3.00%) |
Feb 05, 2014 | 20.63 | 20.69 | 20.51 | 20.69 | 2,687 | -0.04(-0.19%) |
Feb 04, 2014 | 20.70 | 20.83 | 20.66 | 20.73 | 4,815 | +0.23(+1.12%) |
Feb 03, 2014 | 20.66 | 20.70 | 20.50 | 20.50 | 5,445 | +0.21(+1.03%) |
Jan 31, 2014 | 20.27 | 20.45 | 20.27 | 20.29 | 0 | -0.68(-3.24%) |
Jan 30, 2014 | 20.85 | 21.01 | 20.76 | 20.97 | 12,447 | -0.01(-0.05%) |
Jan 29, 2014 | 20.74 | 21.06 | 20.74 | 20.98 | 4,949 | -0.76(-3.50%) |
Jan 28, 2014 | 22.24 | 22.24 | 21.60 | 21.74 | 13,121 | -0.40(-1.78%) |
Jan 27, 2014 | 22.13 | 22.18 | 21.95 | 22.14 | 14,644 | -0.23(-1.05%) |
Jan 24, 2014 | 22.57 | 22.61 | 22.34 | 22.37 | 0 | -0.39(-1.71%) |
Jan 23, 2014 | 22.78 | 22.90 | 22.72 | 22.76 | 3,199 | +0.26(+1.16%) |
Jan 22, 2014 | 22.51 | 22.60 | 22.40 | 22.50 | 11,315 | +0.60(+2.74%) |
Jan 21, 2014 | 21.77 | 22.02 | 21.77 | 21.90 | 4,471 | -0.13(-0.59%) |
Jan 17, 2014 | 22.03 | 22.03 | 22.03 | 0 | -0.21(-0.94%) | |
Jan 16, 2014 | 22.26 | 22.33 | 22.17 | 22.24 | 54,199 | +0.43(+1.97%) |
Jan 15, 2014 | 21.83 | 21.96 | 21.78 | 21.81 | 2,036 | -0.31(-1.40%) |
Jan 14, 2014 | 22.10 | 22.12 | 22.10 | 22.12 | 1,518 | +0.37(+1.70%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.75 | 21.75 | 9,035 | -0.20(-0.91%) |
Jan 10, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 8,224 | +0.21(+0.97%) |
Jan 09, 2014 | 21.88 | 21.91 | 21.63 | 21.74 | 2,210 | -0.18(-0.82%) |
Jan 08, 2014 | 22.19 | 22.19 | 21.91 | 21.92 | 2,277 | -0.50(-2.23%) |
Jan 07, 2014 | 22.61 | 22.61 | 22.42 | 22.42 | 1,677 | -0.11(-0.49%) |
Jan 06, 2014 | 22.43 | 22.58 | 22.41 | 22.53 | 7,138 | +0.18(+0.81%) |
Jan 03, 2014 | 22.29 | 22.53 | 22.29 | 22.35 | 0 | +0.04(+0.18%) |
Jan 02, 2014 | 22.38 | 22.38 | 22.10 | 22.31 | 3,555 | -0.29(-1.28%) |
Dec 31, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.07(-0.31%) | |
Dec 30, 2013 | 22.76 | 22.76 | 22.60 | 22.67 | 3,729 | -0.26(-1.13%) |
Dec 27, 2013 | 22.95 | 22.95 | 22.77 | 22.93 | 12,015 | +0.33(+1.46%) |
Dec 26, 2013 | 22.26 | 22.60 | 22.26 | 22.60 | 9,295 | +0.30(+1.35%) |
Dec 24, 2013 | 22.51 | 22.53 | 22.29 | 22.30 | 0 | -0.20(-0.89%) |
Dec 23, 2013 | 22.39 | 22.55 | 22.23 | 22.50 | 19,313 | +0.36(+1.63%) |
Dec 20, 2013 | 21.90 | 22.44 | 21.90 | 22.14 | 0 | +0.18(+0.82%) |
Dec 19, 2013 | 21.83 | 22.35 | 21.83 | 21.96 | 3,851 | -0.01(-0.05%) |
Dec 18, 2013 | 21.85 | 21.99 | 21.64 | 21.97 | 4,386 | +0.17(+0.78%) |
Dec 17, 2013 | 21.51 | 21.80 | 21.30 | 21.80 | 27,058 | +0.30(+1.40%) |
Dec 16, 2013 | 21.70 | 21.76 | 21.50 | 21.50 | 5,016 | -21.11(-49.54%) |
Dec 13, 2013 | 42.93 | 42.93 | 42.60 | 42.61 | 0 | +1.29(+3.12%) |
Dec 12, 2013 | 41.90 | 41.90 | 40.00 | 41.32 | 1,101 | -0.96(-2.27%) |
Dec 11, 2013 | 41.83 | 43.50 | 41.44 | 42.28 | 1,630 | +3.08(+7.86%) |
Dec 10, 2013 | 38.39 | 43.50 | 34.76 | 39.20 | 4,945 | +0.07(+0.17%) |
Dec 06, 2013 | 39.13 | 39.13 | 39.13 | 71 | +2.05(+5.54%) | |
Dec 05, 2013 | 37.08 | 37.08 | 37.08 | 37.08 | 1,936 | +5.08(+15.87%) |
Dec 03, 2013 | 32.00 | 32.00 | 32.00 | 0 | -13.95(-30.36%) | |
Nov 29, 2013 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | -0.46(-0.99%) |
Nov 27, 2013 | 46.41 | 46.41 | 46.41 | 46.41 | 583 | +0.03(+0.06%) |
Nov 26, 2013 | 46.64 | 46.67 | 46.38 | 46.38 | 6,397 | -0.62(-1.32%) |
Nov 25, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 149 | +0.15(+0.32%) |
Nov 22, 2013 | 46.60 | 46.85 | 46.60 | 46.85 | 224 | +0.55(+1.19%) |
Nov 21, 2013 | 46.33 | 46.33 | 46.30 | 46.30 | 377 | +0.05(+0.11%) |
Nov 20, 2013 | 46.63 | 46.63 | 46.23 | 46.25 | 1,494 | +0.58(+1.27%) |
Nov 19, 2013 | 45.95 | 46.00 | 45.67 | 45.67 | 1,799 | +0.08(+0.18%) |
Nov 18, 2013 | 46.00 | 46.00 | 45.59 | 45.59 | 2,627 | +0.80(+1.79%) |
Nov 15, 2013 | 44.77 | 44.79 | 44.57 | 44.79 | 1,150 | +0.18(+0.40%) |
Nov 14, 2013 | 44.65 | 44.65 | 44.55 | 44.61 | 1,155 | +0.45(+1.02%) |
Nov 12, 2013 | 44.20 | 44.34 | 44.16 | 44.16 | 353 | -0.74(-1.65%) |
Nov 11, 2013 | 45.05 | 45.05 | 44.90 | 44.90 | 325 | +0.22(+0.49%) |
Nov 08, 2013 | 44.80 | 44.89 | 44.68 | 44.68 | 666 | +0.82(+1.87%) |
Nov 07, 2013 | 44.70 | 44.70 | 43.86 | 43.86 | 798 | -1.19(-2.64%) |
Nov 06, 2013 | 45.00 | 45.05 | 44.80 | 45.05 | 2,051 | +0.60(+1.35%) |
Nov 05, 2013 | 44.40 | 44.45 | 44.30 | 44.45 | 1,585 | +0.30(+0.68%) |
Nov 04, 2013 | 43.95 | 44.45 | 43.95 | 44.15 | 1,352 | +0.25(+0.57%) |
Nov 01, 2013 | 43.90 | 43.90 | 43.67 | 43.90 | 1,472 | -0.05(-0.11%) |
Oct 31, 2013 | 44.40 | 44.40 | 43.95 | 43.95 | 799 | +0.01(+0.02%) |
Oct 30, 2013 | 44.55 | 44.60 | 43.94 | 43.94 | 1,949 | +0.22(+0.50%) |
Oct 29, 2013 | 44.05 | 44.05 | 43.55 | 43.72 | 1,494 | -0.38(-0.86%) |
Oct 28, 2013 | 43.80 | 44.10 | 43.80 | 44.10 | 2,807 | +0.01(+0.02%) |
Oct 25, 2013 | 44.15 | 44.15 | 44.05 | 44.09 | 702 | +0.67(+1.54%) |
Oct 24, 2013 | 43.30 | 43.45 | 43.30 | 43.42 | 1,831 | -0.23(-0.53%) |
Oct 23, 2013 | 43.60 | 43.65 | 43.60 | 43.65 | 5,327 | -0.50(-1.13%) |
Oct 22, 2013 | 44.05 | 44.15 | 44.05 | 44.15 | 1,915 | -2.00(-4.33%) |
Oct 21, 2013 | 46.25 | 46.25 | 46.15 | 46.15 | 366 | +0.70(+1.54%) |
Oct 18, 2013 | 45.40 | 45.45 | 45.40 | 45.45 | 370 | +1.00(+2.25%) |
Oct 17, 2013 | 44.00 | 44.45 | 44.00 | 44.45 | 226 | +0.51(+1.16%) |
Oct 16, 2013 | 43.93 | 43.94 | 43.93 | 43.94 | 408 | +0.22(+0.50%) |
Oct 15, 2013 | 43.72 | 43.72 | 43.72 | 43.72 | 100 | -1.01(-2.26%) |
Oct 14, 2013 | 44.73 | 44.73 | 44.73 | 44.73 | 200 | -0.73(-1.61%) |
Oct 11, 2013 | 45.20 | 45.46 | 45.20 | 45.46 | 239 | +0.76(+1.70%) |
Oct 10, 2013 | 44.85 | 44.86 | 44.70 | 44.70 | 799 | +0.80(+1.82%) |
Oct 09, 2013 | 44.40 | 44.55 | 43.90 | 43.90 | 2,007 | -0.38(-0.86%) |
Oct 08, 2013 | 45.05 | 45.10 | 44.28 | 44.28 | 1,658 | -0.72(-1.60%) |
Oct 07, 2013 | 45.00 | 45.00 | 45.00 | 45.00 | 107 | +0.00(+0.00%) |
Oct 04, 2013 | 45.40 | 45.60 | 45.00 | 45.00 | 1,855 | -0.19(-0.42%) |
Oct 03, 2013 | 45.25 | 45.25 | 45.19 | 45.19 | 1,976 | +0.68(+1.53%) |
Oct 02, 2013 | 44.50 | 44.55 | 44.50 | 44.51 | 469 | -0.99(-2.18%) |
Oct 01, 2013 | 45.15 | 45.75 | 45.15 | 45.50 | 820 | +0.35(+0.78%) |
Sep 27, 2013 | 45.05 | 45.15 | 44.60 | 45.15 | 2,324 | +0.55(+1.23%) |
Sep 26, 2013 | 45.10 | 45.10 | 44.60 | 44.60 | 237,526 | -0.96(-2.11%) |
Sep 25, 2013 | 44.80 | 45.56 | 44.80 | 45.56 | 471,097 | +0.46(+1.02%) |
Sep 24, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 183 | -0.20(-0.44%) |
Sep 23, 2013 | 45.40 | 45.40 | 45.30 | 45.30 | 223 | -0.16(-0.35%) |
Sep 20, 2013 | 45.84 | 45.84 | 45.46 | 45.46 | 257 | +0.66(+1.47%) |
Sep 18, 2013 | 44.80 | 44.80 | 44.80 | 0 | +0.42(+0.95%) | |
Sep 17, 2013 | 44.50 | 44.50 | 44.38 | 44.38 | 366 | +0.08(+0.18%) |
Sep 13, 2013 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | -0.70(-1.56%) |
Sep 12, 2013 | 44.85 | 45.00 | 44.85 | 45.00 | 357 | -0.46(-1.01%) |
Sep 11, 2013 | 45.75 | 46.10 | 45.46 | 45.46 | 745 | +1.86(+4.27%) |
Sep 10, 2013 | 43.56 | 43.60 | 43.56 | 43.60 | 919 | -0.40(-0.91%) |
Sep 09, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 123 | +1.00(+2.33%) |
Sep 06, 2013 | 42.80 | 43.00 | 42.80 | 43.00 | 1,911 | +1.00(+2.38%) |
Sep 05, 2013 | 42.00 | 42.00 | 42.00 | 42.00 | 667 | +0.45(+1.08%) |
Sep 04, 2013 | 41.80 | 41.80 | 41.55 | 41.55 | 844 | +0.30(+0.73%) |
Aug 30, 2013 | 41.25 | 41.25 | 41.25 | 0 | -0.05(-0.12%) | |
Aug 28, 2013 | 41.30 | 41.30 | 41.30 | 0 | -0.95(-2.25%) |