Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.96 | 23.12 | 22.73 | 22.98 | 824,076 | +0.28(+1.23%) |
Mar 28, 2014 | 22.25 | 22.76 | 22.20 | 22.70 | 811,971 | +0.51(+2.30%) |
Mar 27, 2014 | 22.13 | 22.54 | 22.09 | 22.19 | 914,456 | +0.13(+0.59%) |
Mar 26, 2014 | 22.37 | 22.64 | 22.04 | 22.06 | 993,888 | -0.13(-0.59%) |
Mar 25, 2014 | 22.27 | 22.38 | 22.11 | 22.19 | 827,795 | +0.08(+0.36%) |
Mar 24, 2014 | 22.67 | 22.78 | 22.11 | 22.11 | 1,014,085 | -0.54(-2.38%) |
Mar 21, 2014 | 22.56 | 23.01 | 22.47 | 22.65 | 1,553,530 | +0.22(+0.98%) |
Mar 20, 2014 | 22.44 | 22.77 | 22.41 | 22.43 | 926,253 | -0.20(-0.88%) |
Mar 19, 2014 | 22.91 | 22.91 | 22.47 | 22.63 | 789,455 | -0.33(-1.44%) |
Mar 18, 2014 | 23.22 | 23.31 | 22.88 | 22.96 | 981,537 | -0.24(-1.03%) |
Mar 17, 2014 | 22.93 | 23.30 | 22.80 | 23.20 | 866,198 | +0.37(+1.62%) |
Mar 14, 2014 | 22.51 | 22.85 | 22.38 | 22.83 | 615,591 | +0.26(+1.15%) |
Mar 13, 2014 | 23.07 | 23.16 | 22.37 | 22.57 | 1,337,622 | -0.47(-2.04%) |
Mar 12, 2014 | 22.92 | 23.14 | 22.84 | 23.04 | 1,144,099 | -0.05(-0.22%) |
Mar 11, 2014 | 23.54 | 23.59 | 22.98 | 23.09 | 769,309 | -0.40(-1.70%) |
Mar 10, 2014 | 23.52 | 23.59 | 23.15 | 23.49 | 834,318 | -0.14(-0.59%) |
Mar 07, 2014 | 23.80 | 23.90 | 23.50 | 23.63 | 475,459 | -0.04(-0.17%) |
Mar 06, 2014 | 23.37 | 23.75 | 23.34 | 23.67 | 504,607 | +0.31(+1.33%) |
Mar 05, 2014 | 23.50 | 23.71 | 23.22 | 23.36 | 651,748 | -0.21(-0.89%) |
Mar 04, 2014 | 23.59 | 23.75 | 23.32 | 23.57 | 1,159,747 | +0.28(+1.20%) |
Mar 03, 2014 | 23.39 | 23.65 | 23.23 | 23.29 | 1,281,356 | -0.35(-1.48%) |
Feb 28, 2014 | 23.61 | 23.91 | 23.50 | 23.64 | 992,357 | +0.09(+0.38%) |
Feb 27, 2014 | 23.55 | 23.68 | 23.14 | 23.55 | 671,187 | -0.05(-0.21%) |
Feb 26, 2014 | 23.51 | 24.16 | 23.34 | 23.60 | 1,396,801 | +0.14(+0.60%) |
Feb 25, 2014 | 23.30 | 23.47 | 22.73 | 23.46 | 1,795,739 | +0.06(+0.26%) |
Feb 24, 2014 | 22.65 | 23.62 | 22.20 | 23.40 | 1,571,834 | +1.20(+5.41%) |
Feb 21, 2014 | 22.48 | 22.59 | 22.16 | 22.20 | 1,353,275 | -0.30(-1.33%) |
Feb 20, 2014 | 22.79 | 23.16 | 22.01 | 22.50 | 1,380,741 | +0.23(+1.03%) |
Feb 19, 2014 | 21.87 | 22.41 | 21.87 | 22.27 | 747,795 | +0.28(+1.27%) |
Feb 18, 2014 | 22.38 | 22.38 | 21.96 | 21.99 | 965,460 | -0.28(-1.26%) |
Feb 14, 2014 | 22.18 | 22.27 | 22.27 | 22.27 | 377,100 | +0.12(+0.54%) |
Feb 13, 2014 | 21.82 | 22.43 | 21.71 | 22.15 | 948,851 | +0.47(+2.17%) |
Feb 12, 2014 | 22.01 | 22.37 | 21.57 | 21.68 | 1,161,271 | +0.00(+0.00%) |
Feb 11, 2014 | 21.04 | 21.78 | 21.02 | 21.68 | 645,739 | +0.65(+3.09%) |
Feb 10, 2014 | 20.87 | 21.10 | 20.52 | 21.03 | 936,099 | +0.12(+0.57%) |
Feb 07, 2014 | 20.59 | 20.92 | 20.46 | 20.91 | 720,062 | +0.47(+2.30%) |
Feb 06, 2014 | 20.18 | 20.61 | 20.08 | 20.44 | 481,831 | +0.34(+1.69%) |
Feb 05, 2014 | 20.02 | 20.17 | 19.54 | 20.10 | 1,233,546 | +0.08(+0.40%) |
Feb 04, 2014 | 19.87 | 20.17 | 19.74 | 20.02 | 1,061,745 | +0.27(+1.37%) |
Feb 03, 2014 | 20.33 | 20.41 | 19.44 | 19.75 | 1,321,038 | -0.64(-3.14%) |
Jan 31, 2014 | 20.24 | 20.80 | 20.14 | 20.39 | 568,216 | -0.30(-1.45%) |
Jan 30, 2014 | 20.71 | 20.83 | 20.41 | 20.69 | 723,858 | +0.17(+0.83%) |
Jan 29, 2014 | 20.97 | 21.00 | 20.42 | 20.52 | 703,126 | -0.57(-2.70%) |
Jan 28, 2014 | 20.77 | 21.09 | 20.67 | 21.09 | 692,211 | +0.32(+1.54%) |
Jan 27, 2014 | 21.05 | 21.18 | 20.70 | 20.77 | 923,495 | -0.33(-1.56%) |
Jan 24, 2014 | 21.86 | 21.86 | 20.90 | 21.10 | 1,815,876 | -1.01(-4.57%) |
Jan 23, 2014 | 22.76 | 22.87 | 22.02 | 22.11 | 980,329 | -0.79(-3.45%) |
Jan 22, 2014 | 22.72 | 23.00 | 22.62 | 22.90 | 625,035 | +0.30(+1.33%) |
Jan 21, 2014 | 22.36 | 22.70 | 22.19 | 22.60 | 531,703 | +0.54(+2.45%) |
Jan 17, 2014 | 21.90 | 22.06 | 22.06 | 22.06 | 488,500 | +0.13(+0.59%) |
Jan 16, 2014 | 22.21 | 22.31 | 21.63 | 21.93 | 855,949 | -0.28(-1.26%) |
Jan 15, 2014 | 22.12 | 22.39 | 21.84 | 22.21 | 1,078,619 | +0.09(+0.41%) |
Jan 14, 2014 | 22.13 | 22.34 | 22.06 | 22.12 | 692,715 | +0.04(+0.18%) |
Jan 13, 2014 | 22.66 | 22.76 | 22.01 | 22.08 | 655,264 | -0.69(-3.03%) |
Jan 10, 2014 | 22.56 | 22.95 | 22.36 | 22.77 | 549,903 | +0.24(+1.07%) |
Jan 09, 2014 | 22.24 | 22.63 | 22.11 | 22.53 | 773,588 | +0.32(+1.44%) |
Jan 08, 2014 | 22.77 | 22.80 | 21.95 | 22.21 | 590,294 | -0.59(-2.59%) |
Jan 07, 2014 | 22.67 | 22.82 | 22.47 | 22.80 | 434,874 | +0.14(+0.62%) |
Jan 06, 2014 | 22.82 | 23.04 | 22.50 | 22.66 | 756,529 | -0.11(-0.48%) |
Jan 03, 2014 | 22.81 | 22.95 | 22.44 | 22.77 | 593,192 | -0.07(-0.31%) |