Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.86 | 22.08 | 21.79 | 22.05 | 403,990 | +0.39(+1.82%) |
Mar 28, 2014 | 21.73 | 22.05 | 21.58 | 21.66 | 364,085 | -0.01(-0.04%) |
Mar 27, 2014 | 21.98 | 22.10 | 21.61 | 21.67 | 417,829 | -0.36(-1.63%) |
Mar 26, 2014 | 22.66 | 22.75 | 22.02 | 22.02 | 422,791 | -0.47(-2.07%) |
Mar 25, 2014 | 22.68 | 22.81 | 22.23 | 22.49 | 306,660 | -0.07(-0.32%) |
Mar 24, 2014 | 22.19 | 22.62 | 22.06 | 22.56 | 634,654 | +0.54(+2.44%) |
Mar 21, 2014 | 22.43 | 23.05 | 21.98 | 22.02 | 1,021,023 | -0.28(-1.25%) |
Mar 20, 2014 | 21.52 | 22.32 | 21.52 | 22.30 | 448,127 | +0.74(+3.45%) |
Mar 19, 2014 | 21.25 | 21.74 | 21.06 | 21.56 | 295,152 | +0.30(+1.39%) |
Mar 18, 2014 | 20.89 | 21.33 | 20.81 | 21.26 | 535,024 | +0.34(+1.63%) |
Mar 17, 2014 | 21.16 | 21.34 | 20.84 | 20.92 | 335,933 | -0.11(-0.51%) |
Mar 14, 2014 | 20.71 | 21.15 | 20.71 | 21.03 | 265,959 | +0.18(+0.86%) |
Mar 13, 2014 | 21.17 | 21.24 | 20.66 | 20.85 | 208,185 | -0.20(-0.94%) |
Mar 12, 2014 | 20.95 | 21.15 | 20.67 | 21.05 | 257,673 | -0.01(-0.04%) |
Mar 11, 2014 | 21.22 | 21.22 | 20.88 | 21.06 | 284,062 | -0.18(-0.84%) |
Mar 10, 2014 | 21.13 | 21.29 | 20.96 | 21.24 | 182,199 | +0.04(+0.17%) |
Mar 07, 2014 | 21.33 | 21.49 | 21.00 | 21.20 | 315,691 | +0.04(+0.17%) |
Mar 06, 2014 | 21.15 | 21.38 | 21.09 | 21.16 | 375,936 | +0.03(+0.13%) |
Mar 05, 2014 | 21.24 | 21.28 | 20.91 | 21.14 | 314,185 | -0.12(-0.55%) |
Mar 04, 2014 | 20.86 | 21.41 | 20.82 | 21.25 | 677,032 | +0.70(+3.40%) |
Mar 03, 2014 | 20.54 | 20.60 | 20.31 | 20.55 | 270,108 | -0.21(-0.99%) |
Feb 28, 2014 | 20.77 | 21.39 | 20.67 | 20.76 | 736,415 | +0.05(+0.26%) |
Feb 27, 2014 | 20.66 | 20.77 | 20.45 | 20.71 | 436,289 | -0.04(-0.22%) |
Feb 26, 2014 | 20.13 | 20.86 | 20.12 | 20.75 | 519,545 | +0.68(+3.39%) |
Feb 25, 2014 | 20.01 | 20.30 | 19.90 | 20.07 | 535,528 | +0.08(+0.40%) |
Feb 24, 2014 | 19.54 | 20.06 | 19.50 | 19.99 | 629,801 | +0.43(+2.20%) |
Feb 21, 2014 | 19.52 | 19.81 | 19.41 | 19.56 | 848,749 | +0.09(+0.46%) |
Feb 20, 2014 | 19.64 | 20.02 | 19.36 | 19.47 | 679,055 | -0.15(-0.78%) |
Feb 19, 2014 | 20.39 | 20.40 | 19.47 | 19.62 | 753,944 | -0.79(-3.86%) |
Feb 18, 2014 | 20.02 | 20.42 | 19.88 | 20.41 | 402,670 | +0.48(+2.38%) |
Feb 14, 2014 | 19.63 | 19.94 | 19.94 | 19.94 | 813,166 | +0.27(+1.37%) |
Feb 13, 2014 | 19.26 | 19.68 | 19.14 | 19.67 | 593,184 | +0.25(+1.29%) |
Feb 12, 2014 | 19.34 | 19.75 | 19.20 | 19.42 | 529,036 | +0.13(+0.65%) |
Feb 11, 2014 | 18.95 | 19.37 | 18.88 | 19.29 | 807,033 | +0.47(+2.52%) |
Feb 10, 2014 | 18.99 | 19.08 | 18.43 | 18.81 | 760,262 | -0.16(-0.85%) |
Feb 07, 2014 | 19.16 | 19.26 | 18.80 | 18.98 | 414,852 | -0.10(-0.52%) |
Feb 06, 2014 | 18.94 | 19.10 | 18.71 | 19.07 | 455,781 | +0.19(+1.00%) |
Feb 05, 2014 | 19.22 | 19.25 | 18.67 | 18.89 | 616,316 | -0.36(-1.86%) |
Feb 04, 2014 | 18.92 | 19.43 | 18.57 | 19.25 | 448,958 | +0.42(+2.24%) |
Feb 03, 2014 | 20.01 | 20.07 | 18.81 | 18.82 | 983,746 | -1.27(-6.33%) |
Jan 31, 2014 | 20.53 | 20.69 | 20.05 | 20.10 | 629,905 | -0.80(-3.82%) |
Jan 30, 2014 | 20.95 | 21.02 | 20.57 | 20.89 | 313,590 | +0.18(+0.87%) |
Jan 29, 2014 | 21.20 | 21.37 | 20.54 | 20.72 | 461,805 | -0.75(-3.51%) |
Jan 28, 2014 | 21.27 | 21.47 | 20.98 | 21.47 | 669,772 | +0.30(+1.44%) |
Jan 27, 2014 | 22.65 | 22.65 | 20.95 | 21.16 | 1,090,024 | +0.47(+2.25%) |
Jan 24, 2014 | 20.98 | 21.52 | 20.45 | 20.70 | 1,008,638 | -0.58(-2.74%) |
Jan 23, 2014 | 21.84 | 21.84 | 21.24 | 21.28 | 657,184 | -0.73(-3.30%) |
Jan 22, 2014 | 21.52 | 22.01 | 21.39 | 22.01 | 512,641 | +0.49(+2.29%) |
Jan 21, 2014 | 20.89 | 21.54 | 20.89 | 21.51 | 705,209 | +0.79(+3.81%) |
Jan 17, 2014 | 20.49 | 20.72 | 20.72 | 20.72 | 298,313 | +0.16(+0.78%) |
Jan 16, 2014 | 20.69 | 20.69 | 20.32 | 20.56 | 334,248 | -0.20(-0.95%) |
Jan 15, 2014 | 20.76 | 21.06 | 20.70 | 20.76 | 340,920 | +0.00(+0.00%) |
Jan 14, 2014 | 20.62 | 20.77 | 20.39 | 20.76 | 372,928 | +0.27(+1.31%) |
Jan 13, 2014 | 20.70 | 20.78 | 20.36 | 20.49 | 480,803 | -0.29(-1.38%) |
Jan 10, 2014 | 21.08 | 21.10 | 20.57 | 20.78 | 706,618 | -0.30(-1.45%) |
Jan 09, 2014 | 21.33 | 21.51 | 20.90 | 21.08 | 390,602 | -0.15(-0.72%) |
Jan 08, 2014 | 21.45 | 21.45 | 20.85 | 21.24 | 704,601 | -0.22(-1.04%) |
Jan 07, 2014 | 21.03 | 21.51 | 21.03 | 21.46 | 516,833 | +0.50(+2.40%) |
Jan 06, 2014 | 21.25 | 21.63 | 20.94 | 20.96 | 424,248 | -0.23(-1.10%) |
Jan 03, 2014 | 20.91 | 21.26 | 20.91 | 21.19 | 214,134 | +0.27(+1.29%) |