Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.25 | 23.35 | 23.18 | 23.30 | 25,264 | +0.03(+0.13%) |
Mar 28, 2014 | 23.37 | 23.37 | 23.25 | 23.27 | 0 | +0.19(+0.82%) |
Mar 27, 2014 | 22.85 | 23.10 | 22.85 | 23.08 | 11,066 | +0.16(+0.70%) |
Mar 26, 2014 | 23.06 | 23.08 | 22.89 | 22.92 | 16,069 | +0.23(+1.02%) |
Mar 25, 2014 | 22.59 | 22.85 | 22.35 | 22.69 | 201,287 | +0.23(+1.02%) |
Mar 24, 2014 | 22.40 | 22.50 | 22.28 | 22.46 | 13,713 | +0.25(+1.13%) |
Mar 21, 2014 | 22.22 | 22.29 | 22.14 | 22.21 | 0 | +0.09(+0.41%) |
Mar 20, 2014 | 22.07 | 22.20 | 22.00 | 22.12 | 18,899 | -0.18(-0.81%) |
Mar 19, 2014 | 22.49 | 22.55 | 22.14 | 22.30 | 12,634 | -0.45(-1.98%) |
Mar 18, 2014 | 22.53 | 22.79 | 22.53 | 22.75 | 10,622 | +0.20(+0.86%) |
Mar 17, 2014 | 22.53 | 22.69 | 22.51 | 22.55 | 16,669 | -0.06(-0.25%) |
Mar 14, 2014 | 22.66 | 22.81 | 22.61 | 22.61 | 12,585 | +0.03(+0.14%) |
Mar 13, 2014 | 22.80 | 22.90 | 22.51 | 22.58 | 10,876 | -0.23(-1.01%) |
Mar 12, 2014 | 22.82 | 22.88 | 22.69 | 22.81 | 19,296 | -0.51(-2.20%) |
Mar 11, 2014 | 23.11 | 23.34 | 23.11 | 23.32 | 6,166 | -0.05(-0.20%) |
Mar 10, 2014 | 23.37 | 23.45 | 23.22 | 23.37 | 17,399 | -0.03(-0.13%) |
Mar 07, 2014 | 23.41 | 23.42 | 23.32 | 23.40 | 0 | +0.11(+0.47%) |
Mar 06, 2014 | 23.22 | 23.40 | 23.22 | 23.29 | 12,307 | +0.36(+1.57%) |
Mar 05, 2014 | 22.96 | 22.99 | 22.84 | 22.93 | 15,654 | -0.26(-1.12%) |
Mar 04, 2014 | 23.35 | 23.35 | 23.09 | 23.19 | 21,889 | +0.20(+0.87%) |
Mar 03, 2014 | 22.97 | 23.09 | 22.93 | 22.99 | 10,862 | -0.35(-1.50%) |
Feb 28, 2014 | 23.53 | 23.61 | 23.32 | 23.34 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 23.27 | 23.50 | 23.27 | 23.34 | 10,620 | -0.22(-0.93%) |
Feb 26, 2014 | 23.50 | 23.73 | 23.50 | 23.56 | 11,238 | -0.14(-0.57%) |
Feb 25, 2014 | 23.74 | 23.83 | 23.61 | 23.70 | 15,532 | -0.09(-0.36%) |
Feb 24, 2014 | 23.69 | 23.83 | 23.49 | 23.78 | 19,463 | +0.29(+1.23%) |
Feb 21, 2014 | 23.56 | 23.72 | 23.47 | 23.49 | 0 | +0.07(+0.30%) |
Feb 20, 2014 | 23.30 | 23.48 | 23.30 | 23.42 | 9,226 | -0.18(-0.76%) |
Feb 19, 2014 | 23.46 | 23.62 | 23.45 | 23.60 | 14,589 | +0.35(+1.51%) |
Feb 18, 2014 | 23.30 | 23.41 | 23.16 | 23.25 | 181,536 | +0.19(+0.82%) |
Feb 14, 2014 | 23.06 | 23.06 | 23.06 | 0 | -0.19(-0.82%) | |
Feb 13, 2014 | 22.92 | 23.25 | 22.92 | 23.25 | 23,118 | +0.60(+2.65%) |
Feb 12, 2014 | 22.44 | 22.74 | 22.44 | 22.65 | 11,234 | +0.04(+0.18%) |
Feb 11, 2014 | 22.59 | 22.78 | 22.56 | 22.61 | 36,558 | -0.01(-0.04%) |
Feb 10, 2014 | 22.53 | 22.64 | 22.44 | 22.62 | 16,086 | +0.27(+1.21%) |
Feb 07, 2014 | 22.29 | 22.39 | 22.22 | 22.35 | 7,919 | +0.14(+0.63%) |
Feb 06, 2014 | 21.98 | 22.21 | 21.98 | 22.21 | 6,005 | +0.52(+2.40%) |
Feb 05, 2014 | 21.58 | 21.75 | 21.56 | 21.69 | 25,668 | +0.27(+1.24%) |
Feb 04, 2014 | 21.39 | 21.50 | 21.35 | 21.43 | 19,969 | +0.01(+0.05%) |
Feb 03, 2014 | 21.39 | 21.51 | 21.39 | 21.41 | 62,987 | +0.04(+0.16%) |
Jan 31, 2014 | 21.34 | 21.50 | 21.34 | 21.38 | 0 | -0.23(-1.04%) |
Jan 30, 2014 | 21.93 | 21.93 | 21.37 | 21.61 | 903,578 | -1.02(-4.49%) |
Jan 29, 2014 | 22.37 | 22.69 | 22.37 | 22.62 | 14,190 | +0.16(+0.71%) |
Jan 28, 2014 | 22.50 | 22.58 | 22.36 | 22.46 | 27,838 | -0.20(-0.90%) |
Jan 27, 2014 | 22.70 | 22.70 | 22.50 | 22.66 | 48,260 | -0.32(-1.41%) |
Jan 24, 2014 | 23.02 | 23.18 | 22.97 | 22.99 | 0 | -0.16(-0.69%) |
Jan 23, 2014 | 23.01 | 23.15 | 22.89 | 23.15 | 29,396 | +0.33(+1.45%) |
Jan 22, 2014 | 22.96 | 22.96 | 22.78 | 22.82 | 68,262 | -0.12(-0.52%) |
Jan 21, 2014 | 22.58 | 22.94 | 22.54 | 22.94 | 39,808 | +0.69(+3.10%) |
Jan 17, 2014 | 22.25 | 22.25 | 22.25 | 0 | -0.32(-1.42%) | |
Jan 16, 2014 | 22.32 | 22.57 | 22.32 | 22.57 | 36,364 | +0.32(+1.44%) |
Jan 15, 2014 | 22.29 | 22.31 | 22.16 | 22.25 | 57,843 | -0.04(-0.18%) |
Jan 14, 2014 | 22.28 | 22.30 | 22.10 | 22.29 | 58,699 | +0.14(+0.65%) |
Jan 13, 2014 | 22.12 | 22.34 | 22.04 | 22.14 | 179,734 | +0.27(+1.26%) |
Jan 10, 2014 | 21.71 | 21.90 | 21.62 | 21.87 | 98,301 | +0.07(+0.32%) |
Jan 09, 2014 | 21.68 | 21.88 | 21.65 | 21.80 | 176,030 | +0.10(+0.46%) |
Jan 08, 2014 | 21.80 | 21.80 | 21.60 | 21.70 | 153,062 | -0.01(-0.05%) |
Jan 07, 2014 | 21.70 | 21.79 | 21.65 | 21.71 | 43,483 | -0.29(-1.32%) |
Jan 06, 2014 | 22.00 | 22.00 | 21.88 | 22.00 | 24,398 | -0.13(-0.59%) |
Jan 03, 2014 | 22.05 | 22.26 | 22.05 | 22.13 | 190,281 | +0.06(+0.27%) |