Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.06 | 20.44 | 19.81 | 20.34 | 1,014,938 | +0.35(+1.73%) |
Mar 28, 2014 | 19.93 | 20.47 | 19.85 | 19.99 | 872,556 | +0.18(+0.89%) |
Mar 27, 2014 | 19.71 | 19.93 | 19.55 | 19.81 | 892,315 | +0.08(+0.38%) |
Mar 26, 2014 | 20.30 | 20.51 | 19.68 | 19.74 | 939,986 | -0.47(-2.34%) |
Mar 25, 2014 | 20.60 | 20.84 | 20.16 | 20.21 | 1,043,284 | -0.29(-1.40%) |
Mar 24, 2014 | 21.16 | 21.28 | 20.10 | 20.50 | 1,541,351 | -0.67(-3.15%) |
Mar 21, 2014 | 21.12 | 21.27 | 20.92 | 21.16 | 2,144,907 | +0.19(+0.93%) |
Mar 20, 2014 | 21.06 | 21.25 | 20.79 | 20.97 | 1,016,536 | -0.22(-1.02%) |
Mar 19, 2014 | 21.45 | 21.51 | 21.15 | 21.19 | 881,744 | -0.20(-0.93%) |
Mar 18, 2014 | 21.28 | 21.58 | 21.11 | 21.38 | 844,764 | +0.08(+0.36%) |
Mar 17, 2014 | 21.16 | 21.51 | 20.98 | 21.31 | 1,107,357 | +0.24(+1.12%) |
Mar 14, 2014 | 20.79 | 21.21 | 20.66 | 21.07 | 800,428 | +0.24(+1.13%) |
Mar 13, 2014 | 21.05 | 21.11 | 20.66 | 20.84 | 968,121 | -0.24(-1.12%) |
Mar 12, 2014 | 20.76 | 21.18 | 20.30 | 21.07 | 1,052,720 | +0.15(+0.73%) |
Mar 11, 2014 | 21.07 | 21.25 | 20.84 | 20.92 | 1,490,410 | -0.14(-0.68%) |
Mar 10, 2014 | 21.27 | 21.31 | 20.98 | 21.06 | 1,701,606 | -0.26(-1.23%) |
Mar 07, 2014 | 20.87 | 21.43 | 20.83 | 21.32 | 2,038,138 | +0.30(+1.40%) |
Mar 06, 2014 | 20.72 | 21.06 | 20.55 | 21.03 | 2,760,789 | +0.30(+1.42%) |
Mar 05, 2014 | 20.43 | 20.78 | 20.35 | 20.73 | 14,756,457 | -0.10(-0.49%) |
Mar 04, 2014 | 21.09 | 21.75 | 20.78 | 20.84 | 1,801,082 | -0.80(-3.71%) |
Mar 03, 2014 | 20.99 | 21.93 | 20.93 | 21.64 | 793,560 | +0.42(+1.99%) |
Feb 28, 2014 | 21.27 | 21.68 | 21.14 | 21.21 | 906,417 | -0.15(-0.71%) |
Feb 27, 2014 | 21.10 | 21.43 | 21.01 | 21.37 | 996,847 | +0.15(+0.72%) |
Feb 26, 2014 | 22.08 | 22.32 | 21.03 | 21.21 | 1,923,281 | -0.90(-4.08%) |
Feb 25, 2014 | 20.08 | 22.31 | 20.04 | 22.12 | 4,744,086 | +2.74(+14.16%) |
Feb 24, 2014 | 19.32 | 19.48 | 18.90 | 19.38 | 2,092,163 | +0.16(+0.83%) |
Feb 21, 2014 | 19.13 | 19.54 | 18.96 | 19.21 | 1,322,612 | +0.07(+0.35%) |
Feb 20, 2014 | 18.94 | 19.27 | 18.85 | 19.15 | 985,245 | +0.19(+1.02%) |
Feb 19, 2014 | 18.93 | 19.30 | 18.71 | 18.95 | 1,541,802 | -0.05(-0.27%) |
Feb 18, 2014 | 19.23 | 19.41 | 18.82 | 19.00 | 1,042,264 | -0.03(-0.18%) |
Feb 14, 2014 | 19.44 | 19.04 | 19.04 | 19.04 | 878,573 | -0.42(-2.17%) |
Feb 13, 2014 | 19.08 | 19.59 | 18.93 | 19.46 | 392,408 | +0.13(+0.65%) |
Feb 12, 2014 | 19.67 | 19.80 | 19.31 | 19.33 | 549,493 | -0.30(-1.55%) |
Feb 11, 2014 | 19.54 | 19.80 | 19.37 | 19.64 | 454,713 | +0.19(+0.95%) |
Feb 10, 2014 | 19.79 | 19.92 | 19.28 | 19.45 | 808,026 | +0.24(+1.23%) |
Feb 07, 2014 | 19.18 | 19.40 | 18.95 | 19.21 | 725,911 | +0.05(+0.26%) |
Feb 06, 2014 | 18.78 | 19.25 | 18.78 | 19.16 | 743,722 | +0.42(+2.25%) |
Feb 05, 2014 | 18.78 | 18.80 | 18.22 | 18.74 | 490,364 | -0.09(-0.49%) |
Feb 04, 2014 | 18.68 | 19.11 | 18.57 | 18.84 | 513,511 | +0.19(+1.04%) |
Feb 03, 2014 | 19.34 | 19.55 | 18.53 | 18.64 | 1,916,961 | -0.74(-3.83%) |
Jan 31, 2014 | 19.11 | 19.56 | 19.11 | 19.38 | 647,157 | -0.08(-0.41%) |
Jan 30, 2014 | 19.52 | 19.68 | 19.40 | 19.46 | 470,967 | +0.05(+0.28%) |
Jan 29, 2014 | 19.32 | 19.56 | 19.30 | 19.41 | 1,067,484 | +0.02(+0.09%) |
Jan 28, 2014 | 19.35 | 19.52 | 19.20 | 19.39 | 391,422 | +0.07(+0.35%) |
Jan 27, 2014 | 19.71 | 19.95 | 19.30 | 19.32 | 1,002,959 | -0.39(-1.97%) |
Jan 24, 2014 | 19.52 | 19.83 | 19.41 | 19.71 | 1,374,681 | +0.01(+0.04%) |
Jan 23, 2014 | 19.62 | 19.82 | 19.45 | 19.70 | 927,348 | -0.05(-0.26%) |
Jan 22, 2014 | 19.34 | 19.96 | 19.34 | 19.75 | 1,002,557 | +0.57(+2.95%) |
Jan 21, 2014 | 19.39 | 19.97 | 18.98 | 19.19 | 1,117,720 | +0.68(+3.65%) |
Jan 17, 2014 | 19.27 | 18.51 | 18.51 | 18.51 | 1,149,824 | -0.84(-4.36%) |
Jan 16, 2014 | 19.05 | 19.90 | 19.05 | 19.36 | 1,336,425 | +0.31(+1.64%) |
Jan 15, 2014 | 19.00 | 19.25 | 18.92 | 19.05 | 546,910 | +0.05(+0.27%) |
Jan 14, 2014 | 18.80 | 19.39 | 18.71 | 19.00 | 742,187 | +0.19(+1.03%) |
Jan 13, 2014 | 19.38 | 19.41 | 18.57 | 18.80 | 959,069 | -0.68(-3.47%) |
Jan 10, 2014 | 19.87 | 20.05 | 19.46 | 19.48 | 595,964 | -0.36(-1.83%) |
Jan 09, 2014 | 19.90 | 20.05 | 19.66 | 19.84 | 811,365 | -0.04(-0.21%) |
Jan 08, 2014 | 19.69 | 20.08 | 19.67 | 19.88 | 835,071 | +0.12(+0.60%) |
Jan 07, 2014 | 19.81 | 19.93 | 19.59 | 19.76 | 783,022 | +0.01(+0.04%) |
Jan 06, 2014 | 20.08 | 20.17 | 19.61 | 19.75 | 718,152 | -0.31(-1.56%) |
Jan 03, 2014 | 20.15 | 20.26 | 19.77 | 20.07 | 410,898 | -0.08(-0.38%) |