Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.35 | 23.63 | 23.30 | 23.63 | 1,365,734 | +0.36(+1.54%) |
Mar 28, 2014 | 22.92 | 23.30 | 22.89 | 23.27 | 1,160,911 | +0.39(+1.71%) |
Mar 27, 2014 | 22.49 | 22.95 | 22.47 | 22.88 | 1,228,476 | +0.42(+1.85%) |
Mar 26, 2014 | 22.38 | 22.59 | 22.33 | 22.46 | 1,042,935 | +0.13(+0.58%) |
Mar 25, 2014 | 22.30 | 22.37 | 22.16 | 22.33 | 696,831 | +0.10(+0.44%) |
Mar 24, 2014 | 22.30 | 22.39 | 22.06 | 22.24 | 962,022 | -0.03(-0.15%) |
Mar 21, 2014 | 21.88 | 22.31 | 21.83 | 22.27 | 1,437,216 | +0.51(+2.36%) |
Mar 20, 2014 | 21.44 | 21.83 | 21.30 | 21.75 | 1,263,877 | +0.29(+1.33%) |
Mar 19, 2014 | 21.75 | 21.79 | 21.35 | 21.47 | 947,974 | -0.36(-1.64%) |
Mar 18, 2014 | 21.81 | 22.02 | 21.76 | 21.83 | 931,314 | +0.07(+0.30%) |
Mar 17, 2014 | 21.56 | 21.78 | 21.54 | 21.76 | 611,513 | +0.30(+1.41%) |
Mar 14, 2014 | 21.46 | 21.66 | 21.37 | 21.46 | 1,376,550 | -0.07(-0.30%) |
Mar 13, 2014 | 21.66 | 21.74 | 21.46 | 21.53 | 1,121,118 | +0.02(+0.08%) |
Mar 12, 2014 | 21.30 | 21.53 | 21.13 | 21.51 | 1,476,468 | -0.09(-0.42%) |
Mar 11, 2014 | 21.88 | 21.96 | 21.56 | 21.60 | 1,237,710 | -0.24(-1.12%) |
Mar 10, 2014 | 21.65 | 21.88 | 21.62 | 21.84 | 896,530 | +0.18(+0.83%) |
Mar 07, 2014 | 21.62 | 21.69 | 21.61 | 21.66 | 628,642 | -0.02(-0.11%) |
Mar 06, 2014 | 21.62 | 21.74 | 21.48 | 21.69 | 632,290 | +0.15(+0.68%) |
Mar 05, 2014 | 21.53 | 21.55 | 21.40 | 21.54 | 737,717 | -0.01(-0.04%) |
Mar 04, 2014 | 21.80 | 21.80 | 21.50 | 21.55 | 837,852 | -0.08(-0.38%) |
Mar 03, 2014 | 21.48 | 21.75 | 21.45 | 21.63 | 1,510,540 | +0.00(+0.00%) |
Feb 28, 2014 | 21.26 | 21.72 | 21.26 | 21.63 | 1,573,860 | +0.48(+2.28%) |
Feb 27, 2014 | 21.07 | 21.16 | 21.00 | 21.15 | 1,044,932 | +0.11(+0.54%) |
Feb 26, 2014 | 21.07 | 21.13 | 20.94 | 21.04 | 1,234,712 | -0.02(-0.08%) |
Feb 25, 2014 | 21.27 | 21.27 | 21.04 | 21.05 | 1,317,500 | -0.23(-1.07%) |
Feb 24, 2014 | 21.14 | 21.47 | 20.91 | 21.28 | 1,423,548 | +0.37(+1.76%) |
Feb 21, 2014 | 20.88 | 21.10 | 20.82 | 20.91 | 1,071,961 | +0.03(+0.16%) |
Feb 20, 2014 | 21.00 | 21.00 | 20.82 | 20.88 | 1,524,778 | -0.10(-0.47%) |
Feb 19, 2014 | 21.05 | 21.24 | 20.95 | 20.98 | 3,039,394 | -0.19(-0.89%) |
Feb 18, 2014 | 21.17 | 21.24 | 21.04 | 21.17 | 1,503,606 | +0.05(+0.23%) |
Feb 14, 2014 | 21.33 | 21.12 | 21.12 | 21.12 | 1,598,061 | -0.27(-1.26%) |
Feb 13, 2014 | 21.75 | 21.77 | 21.24 | 21.39 | 1,977,935 | -0.64(-2.89%) |
Feb 12, 2014 | 21.83 | 22.04 | 21.80 | 22.02 | 1,335,281 | +0.29(+1.35%) |
Feb 11, 2014 | 21.51 | 21.81 | 21.47 | 21.73 | 1,451,551 | +0.18(+0.83%) |
Feb 10, 2014 | 21.65 | 21.65 | 21.48 | 21.55 | 1,517,968 | -0.11(-0.49%) |
Feb 07, 2014 | 21.80 | 21.90 | 21.58 | 21.66 | 2,486,397 | -0.02(-0.08%) |
Feb 06, 2014 | 21.25 | 21.71 | 21.18 | 21.67 | 1,476,577 | +0.39(+1.84%) |
Feb 05, 2014 | 21.05 | 21.32 | 20.96 | 21.28 | 2,146,090 | +0.16(+0.77%) |
Feb 04, 2014 | 21.02 | 21.17 | 21.00 | 21.12 | 1,264,769 | +0.14(+0.66%) |
Feb 03, 2014 | 21.35 | 21.43 | 20.95 | 20.98 | 2,501,018 | -0.36(-1.68%) |
Jan 31, 2014 | 21.09 | 21.52 | 21.02 | 21.34 | 2,204,171 | +0.00(+0.00%) |
Jan 30, 2014 | 21.25 | 21.49 | 21.09 | 21.34 | 1,617,481 | +0.20(+0.97%) |
Jan 29, 2014 | 21.17 | 21.22 | 21.00 | 21.13 | 2,722,298 | -0.11(-0.50%) |
Jan 28, 2014 | 21.13 | 21.29 | 21.06 | 21.24 | 1,483,550 | +0.05(+0.23%) |
Jan 27, 2014 | 21.48 | 21.53 | 21.19 | 21.19 | 1,595,916 | -0.27(-1.25%) |
Jan 24, 2014 | 21.66 | 21.71 | 21.41 | 21.46 | 1,290,327 | -0.26(-1.20%) |
Jan 23, 2014 | 21.73 | 21.74 | 21.60 | 21.72 | 1,325,741 | -0.12(-0.56%) |
Jan 22, 2014 | 21.97 | 21.99 | 21.75 | 21.84 | 1,427,813 | -0.11(-0.48%) |
Jan 21, 2014 | 22.14 | 22.15 | 21.83 | 21.95 | 981,149 | -0.02(-0.07%) |
Jan 17, 2014 | 22.02 | 21.97 | 21.97 | 21.97 | 1,672,939 | -0.11(-0.52%) |
Jan 16, 2014 | 22.12 | 22.24 | 22.03 | 22.08 | 1,221,876 | +0.02(+0.07%) |
Jan 15, 2014 | 22.08 | 22.17 | 21.97 | 22.06 | 2,133,526 | -0.02(-0.07%) |
Jan 14, 2014 | 22.35 | 22.40 | 22.05 | 22.08 | 1,740,657 | -0.29(-1.31%) |
Jan 13, 2014 | 22.44 | 22.49 | 22.32 | 22.37 | 1,356,960 | -0.03(-0.15%) |
Jan 10, 2014 | 22.37 | 22.49 | 22.24 | 22.41 | 1,201,455 | -0.01(-0.04%) |
Jan 09, 2014 | 22.45 | 22.51 | 22.32 | 22.42 | 2,108,704 | -0.09(-0.40%) |
Jan 08, 2014 | 22.72 | 22.72 | 22.44 | 22.50 | 1,806,393 | -0.20(-0.90%) |
Jan 07, 2014 | 22.66 | 22.82 | 22.56 | 22.71 | 1,415,173 | +0.05(+0.22%) |
Jan 06, 2014 | 22.90 | 22.91 | 22.59 | 22.66 | 1,134,532 | -0.30(-1.31%) |
Jan 03, 2014 | 23.14 | 23.21 | 22.90 | 22.96 | 1,134,222 | -0.13(-0.57%) |