Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.49 | 21.82 | 21.44 | 21.70 | 2,505,515 | +0.33(+1.56%) |
Mar 28, 2014 | 21.40 | 21.46 | 21.29 | 21.37 | 2,671,032 | -0.02(-0.10%) |
Mar 27, 2014 | 21.20 | 21.41 | 21.08 | 21.39 | 2,326,599 | +0.21(+0.98%) |
Mar 26, 2014 | 21.27 | 21.38 | 21.15 | 21.18 | 3,000,679 | -0.03(-0.14%) |
Mar 25, 2014 | 21.23 | 21.32 | 21.00 | 21.21 | 2,949,220 | +0.00(+0.00%) |
Mar 24, 2014 | 21.23 | 21.37 | 21.08 | 21.21 | 3,030,722 | +0.03(+0.14%) |
Mar 21, 2014 | 21.15 | 21.40 | 21.11 | 21.18 | 3,135,161 | +0.16(+0.74%) |
Mar 20, 2014 | 21.02 | 21.04 | 20.80 | 21.03 | 1,869,301 | -0.07(-0.35%) |
Mar 19, 2014 | 21.48 | 21.49 | 21.02 | 21.10 | 2,066,452 | -0.33(-1.56%) |
Mar 18, 2014 | 21.53 | 21.58 | 21.43 | 21.43 | 2,552,667 | -0.04(-0.17%) |
Mar 17, 2014 | 21.38 | 21.55 | 21.27 | 21.47 | 1,519,102 | +0.13(+0.59%) |
Mar 14, 2014 | 21.17 | 21.45 | 21.11 | 21.34 | 3,309,846 | +0.16(+0.73%) |
Mar 13, 2014 | 20.88 | 21.29 | 20.86 | 21.19 | 4,489,980 | +0.31(+1.49%) |
Mar 12, 2014 | 20.51 | 20.91 | 20.49 | 20.88 | 2,477,531 | +0.32(+1.55%) |
Mar 11, 2014 | 20.66 | 20.69 | 20.47 | 20.56 | 2,547,507 | -0.08(-0.40%) |
Mar 10, 2014 | 20.70 | 20.74 | 20.54 | 20.64 | 2,320,190 | -0.10(-0.46%) |
Mar 07, 2014 | 20.74 | 20.75 | 20.51 | 20.74 | 2,677,929 | -0.01(-0.07%) |
Mar 06, 2014 | 20.93 | 20.96 | 20.74 | 20.75 | 2,471,239 | -0.14(-0.67%) |
Mar 05, 2014 | 21.13 | 21.15 | 20.84 | 20.89 | 2,416,097 | -0.25(-1.19%) |
Mar 04, 2014 | 21.10 | 21.20 | 21.05 | 21.14 | 2,692,008 | +0.20(+0.96%) |
Mar 03, 2014 | 20.97 | 21.07 | 20.89 | 20.94 | 2,901,670 | -0.13(-0.60%) |
Feb 28, 2014 | 20.98 | 21.15 | 20.96 | 21.07 | 2,544,643 | +0.13(+0.64%) |
Feb 27, 2014 | 21.01 | 21.16 | 20.86 | 20.94 | 2,218,242 | -0.09(-0.42%) |
Feb 26, 2014 | 21.24 | 21.31 | 21.00 | 21.03 | 1,476,395 | -0.17(-0.80%) |
Feb 25, 2014 | 21.08 | 21.30 | 21.00 | 21.20 | 2,733,535 | +0.19(+0.92%) |
Feb 24, 2014 | 21.15 | 21.26 | 21.00 | 21.00 | 2,415,677 | -0.10(-0.49%) |
Feb 21, 2014 | 21.22 | 21.37 | 21.09 | 21.11 | 2,750,451 | -0.10(-0.45%) |
Feb 20, 2014 | 21.06 | 21.28 | 21.05 | 21.20 | 2,191,651 | +0.17(+0.81%) |
Feb 19, 2014 | 21.08 | 21.30 | 20.96 | 21.03 | 3,184,575 | -0.07(-0.32%) |
Feb 18, 2014 | 21.19 | 21.23 | 21.04 | 21.10 | 2,192,161 | -0.04(-0.21%) |
Feb 14, 2014 | 20.87 | 21.14 | 21.14 | 21.14 | 2,073,031 | +0.24(+1.17%) |
Feb 13, 2014 | 20.66 | 20.91 | 20.65 | 20.90 | 1,892,886 | +0.17(+0.82%) |
Feb 12, 2014 | 20.71 | 20.81 | 20.63 | 20.73 | 1,619,517 | +0.02(+0.11%) |
Feb 11, 2014 | 20.40 | 20.71 | 20.34 | 20.71 | 3,260,902 | +0.27(+1.34%) |
Feb 10, 2014 | 20.17 | 20.44 | 20.03 | 20.43 | 2,707,906 | +0.25(+1.25%) |
Feb 07, 2014 | 20.07 | 20.19 | 19.95 | 20.18 | 2,911,467 | +0.21(+1.08%) |
Feb 06, 2014 | 19.97 | 20.10 | 19.88 | 19.97 | 3,328,203 | +0.06(+0.30%) |
Feb 05, 2014 | 20.02 | 20.03 | 19.88 | 19.91 | 3,628,725 | -0.10(-0.52%) |
Feb 04, 2014 | 20.23 | 20.23 | 19.86 | 20.01 | 4,504,816 | -0.11(-0.55%) |
Feb 03, 2014 | 20.36 | 20.50 | 20.07 | 20.12 | 5,236,590 | -0.27(-1.33%) |
Jan 31, 2014 | 19.87 | 20.41 | 19.83 | 20.39 | 5,693,744 | +0.41(+2.06%) |
Jan 30, 2014 | 19.60 | 20.13 | 19.56 | 19.98 | 3,559,024 | +0.33(+1.68%) |
Jan 29, 2014 | 19.69 | 19.78 | 19.58 | 19.65 | 3,601,786 | -0.13(-0.67%) |
Jan 28, 2014 | 19.50 | 19.79 | 19.48 | 19.78 | 4,350,084 | +0.31(+1.58%) |
Jan 27, 2014 | 19.50 | 19.56 | 19.44 | 19.48 | 3,417,624 | +0.00(+0.00%) |
Jan 24, 2014 | 19.70 | 19.78 | 19.48 | 19.48 | 4,708,816 | -0.27(-1.37%) |
Jan 23, 2014 | 19.70 | 19.78 | 19.55 | 19.75 | 2,335,236 | -0.01(-0.07%) |
Jan 22, 2014 | 19.60 | 19.78 | 19.57 | 19.76 | 2,112,242 | +0.15(+0.79%) |
Jan 21, 2014 | 19.50 | 19.61 | 19.42 | 19.61 | 3,136,513 | +0.21(+1.10%) |
Jan 17, 2014 | 19.54 | 19.39 | 19.39 | 19.39 | 2,851,190 | -0.14(-0.71%) |
Jan 16, 2014 | 19.42 | 19.54 | 19.34 | 19.53 | 2,936,364 | +0.15(+0.76%) |
Jan 15, 2014 | 19.57 | 19.59 | 19.30 | 19.39 | 3,386,869 | -0.18(-0.94%) |
Jan 14, 2014 | 19.64 | 19.72 | 19.53 | 19.57 | 2,630,118 | -0.04(-0.22%) |
Jan 13, 2014 | 19.86 | 19.95 | 19.55 | 19.61 | 3,842,366 | -0.28(-1.40%) |
Jan 10, 2014 | 19.57 | 19.97 | 19.57 | 19.89 | 4,845,077 | +0.43(+2.19%) |
Jan 09, 2014 | 19.33 | 19.53 | 19.20 | 19.47 | 3,630,102 | +0.21(+1.11%) |
Jan 08, 2014 | 19.30 | 19.30 | 19.10 | 19.25 | 4,519,692 | -0.04(-0.23%) |
Jan 07, 2014 | 19.18 | 19.33 | 19.15 | 19.30 | 3,144,838 | +0.13(+0.69%) |
Jan 06, 2014 | 19.20 | 19.27 | 19.04 | 19.17 | 4,298,456 | -0.12(-0.65%) |
Jan 03, 2014 | 19.34 | 19.36 | 19.14 | 19.29 | 2,440,074 | -0.01(-0.04%) |