Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.80 | 23.00 | 22.50 | 22.78 | 563,743 | +0.10(+0.46%) |
Mar 28, 2014 | 22.61 | 22.86 | 22.61 | 22.67 | 290,976 | +0.06(+0.25%) |
Mar 27, 2014 | 22.32 | 22.67 | 22.22 | 22.62 | 412,507 | +0.25(+1.14%) |
Mar 26, 2014 | 22.56 | 22.56 | 22.18 | 22.36 | 492,522 | -0.08(-0.38%) |
Mar 25, 2014 | 22.36 | 22.56 | 22.08 | 22.45 | 355,648 | +0.24(+1.06%) |
Mar 24, 2014 | 22.20 | 22.34 | 21.96 | 22.21 | 425,137 | +0.11(+0.51%) |
Mar 21, 2014 | 22.14 | 22.61 | 22.10 | 22.10 | 1,134,232 | +0.02(+0.09%) |
Mar 20, 2014 | 21.97 | 22.14 | 21.77 | 22.08 | 454,559 | +0.00(+0.00%) |
Mar 19, 2014 | 22.53 | 22.67 | 21.84 | 22.08 | 372,670 | -0.48(-2.13%) |
Mar 18, 2014 | 22.53 | 22.60 | 22.27 | 22.56 | 294,396 | +0.06(+0.25%) |
Mar 17, 2014 | 22.70 | 22.84 | 22.45 | 22.50 | 274,882 | -0.07(-0.29%) |
Mar 14, 2014 | 22.41 | 22.70 | 22.41 | 22.57 | 485,426 | +0.06(+0.25%) |
Mar 13, 2014 | 22.82 | 22.82 | 22.38 | 22.51 | 548,635 | -0.22(-0.95%) |
Mar 12, 2014 | 22.63 | 22.87 | 22.55 | 22.73 | 346,131 | +0.09(+0.42%) |
Mar 11, 2014 | 22.49 | 22.72 | 22.49 | 22.64 | 322,736 | +0.13(+0.59%) |
Mar 10, 2014 | 22.58 | 22.68 | 22.39 | 22.50 | 353,170 | -0.19(-0.83%) |
Mar 07, 2014 | 22.80 | 22.80 | 22.42 | 22.69 | 485,993 | -0.11(-0.50%) |
Mar 06, 2014 | 23.06 | 23.10 | 22.70 | 22.81 | 331,296 | -0.27(-1.19%) |
Mar 05, 2014 | 23.10 | 23.26 | 22.94 | 23.08 | 313,256 | -0.05(-0.20%) |
Mar 04, 2014 | 22.74 | 23.24 | 22.73 | 23.13 | 751,614 | +0.58(+2.55%) |
Mar 03, 2014 | 22.53 | 22.67 | 22.35 | 22.55 | 412,898 | -0.06(-0.25%) |
Feb 28, 2014 | 22.52 | 22.70 | 22.36 | 22.61 | 695,396 | +0.07(+0.29%) |
Feb 27, 2014 | 22.37 | 22.63 | 22.36 | 22.54 | 302,823 | +0.08(+0.38%) |
Feb 26, 2014 | 22.38 | 22.57 | 22.27 | 22.46 | 442,733 | +0.15(+0.68%) |
Feb 25, 2014 | 22.17 | 22.38 | 22.12 | 22.31 | 411,481 | +0.11(+0.51%) |
Feb 24, 2014 | 21.84 | 22.41 | 21.69 | 22.19 | 782,378 | +0.50(+2.30%) |
Feb 21, 2014 | 21.51 | 22.22 | 21.34 | 21.69 | 1,293,101 | +0.25(+1.19%) |
Feb 20, 2014 | 21.08 | 21.51 | 21.03 | 21.44 | 460,902 | +0.35(+1.65%) |
Feb 19, 2014 | 21.18 | 21.44 | 21.03 | 21.09 | 360,899 | -0.12(-0.58%) |
Feb 18, 2014 | 21.17 | 21.28 | 20.98 | 21.21 | 477,601 | +0.10(+0.49%) |
Feb 14, 2014 | 21.04 | 21.11 | 21.11 | 21.11 | 366,938 | +0.13(+0.63%) |
Feb 13, 2014 | 20.84 | 21.16 | 20.81 | 20.98 | 482,817 | +0.01(+0.04%) |
Feb 12, 2014 | 21.15 | 21.22 | 20.87 | 20.97 | 410,892 | -0.19(-0.88%) |
Feb 11, 2014 | 21.01 | 21.31 | 20.93 | 21.15 | 271,127 | +0.09(+0.44%) |
Feb 10, 2014 | 20.83 | 21.16 | 20.73 | 21.06 | 371,177 | +0.20(+0.94%) |
Feb 07, 2014 | 20.78 | 20.91 | 20.65 | 20.87 | 452,436 | +0.09(+0.45%) |
Feb 06, 2014 | 20.78 | 21.00 | 20.74 | 20.77 | 545,855 | -0.02(-0.09%) |
Feb 05, 2014 | 21.13 | 21.17 | 20.72 | 20.79 | 366,432 | -0.34(-1.63%) |
Feb 04, 2014 | 20.89 | 21.14 | 20.75 | 21.14 | 541,355 | +0.27(+1.29%) |
Feb 03, 2014 | 21.27 | 21.27 | 20.80 | 20.87 | 496,931 | -0.47(-2.18%) |
Jan 31, 2014 | 20.83 | 21.43 | 20.80 | 21.33 | 675,067 | +0.25(+1.19%) |
Jan 30, 2014 | 21.05 | 21.28 | 20.94 | 21.08 | 502,438 | +0.17(+0.80%) |
Jan 29, 2014 | 21.15 | 21.20 | 20.64 | 20.91 | 533,718 | -0.31(-1.45%) |
Jan 28, 2014 | 20.68 | 21.27 | 20.68 | 21.22 | 795,723 | +0.54(+2.61%) |
Jan 27, 2014 | 20.77 | 20.94 | 20.55 | 20.68 | 542,626 | -0.03(-0.13%) |
Jan 24, 2014 | 20.68 | 20.90 | 20.54 | 20.71 | 788,545 | -0.01(-0.04%) |
Jan 23, 2014 | 20.83 | 20.86 | 20.58 | 20.72 | 887,962 | -0.20(-0.93%) |
Jan 22, 2014 | 20.88 | 21.04 | 20.75 | 20.91 | 431,962 | +0.06(+0.27%) |
Jan 21, 2014 | 20.77 | 21.01 | 20.64 | 20.86 | 783,204 | +0.12(+0.58%) |
Jan 17, 2014 | 20.76 | 20.73 | 20.73 | 20.73 | 476,870 | -0.08(-0.40%) |
Jan 16, 2014 | 20.35 | 20.84 | 20.29 | 20.82 | 480,281 | +0.16(+0.77%) |
Jan 15, 2014 | 20.45 | 20.77 | 20.45 | 20.66 | 373,614 | +0.21(+1.05%) |
Jan 14, 2014 | 20.36 | 20.50 | 20.22 | 20.45 | 288,652 | +0.16(+0.78%) |
Jan 13, 2014 | 20.16 | 20.31 | 20.06 | 20.29 | 521,932 | +0.11(+0.55%) |
Jan 10, 2014 | 20.01 | 20.38 | 19.91 | 20.18 | 801,537 | +0.15(+0.74%) |
Jan 09, 2014 | 20.08 | 20.08 | 19.77 | 20.03 | 365,858 | +0.02(+0.09%) |
Jan 08, 2014 | 20.06 | 20.14 | 19.76 | 20.01 | 419,120 | -0.07(-0.37%) |
Jan 07, 2014 | 20.06 | 20.26 | 19.96 | 20.08 | 563,707 | +0.03(+0.14%) |
Jan 06, 2014 | 20.19 | 20.31 | 20.03 | 20.06 | 436,570 | -0.03(-0.14%) |
Jan 03, 2014 | 19.80 | 20.29 | 19.80 | 20.08 | 503,613 | +0.34(+1.70%) |