Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.98 | 24.22 | 23.98 | 24.17 | 2,726,995 | +0.22(+0.91%) |
Mar 28, 2014 | 24.03 | 24.19 | 23.87 | 23.96 | 663,534 | +0.07(+0.28%) |
Mar 27, 2014 | 23.39 | 23.92 | 23.37 | 23.89 | 1,851,668 | +0.77(+3.32%) |
Mar 26, 2014 | 23.39 | 23.39 | 23.12 | 23.12 | 695,958 | -0.07(-0.29%) |
Mar 25, 2014 | 23.00 | 23.21 | 22.94 | 23.19 | 689,367 | +0.26(+1.15%) |
Mar 24, 2014 | 22.73 | 23.05 | 22.71 | 22.92 | 942,343 | +0.22(+0.99%) |
Mar 21, 2014 | 22.67 | 23.00 | 22.47 | 22.70 | 1,669,864 | +0.06(+0.26%) |
Mar 20, 2014 | 21.94 | 22.71 | 21.91 | 22.64 | 762,571 | +0.52(+2.36%) |
Mar 19, 2014 | 22.07 | 22.45 | 21.95 | 22.12 | 563,666 | -0.07(-0.30%) |
Mar 18, 2014 | 21.72 | 22.21 | 21.72 | 22.18 | 678,134 | +0.39(+1.79%) |
Mar 17, 2014 | 21.66 | 21.88 | 21.56 | 21.79 | 365,712 | +0.20(+0.92%) |
Mar 14, 2014 | 21.54 | 21.72 | 21.50 | 21.60 | 437,848 | -0.04(-0.18%) |
Mar 13, 2014 | 22.05 | 22.10 | 21.59 | 21.63 | 702,161 | -0.29(-1.33%) |
Mar 12, 2014 | 21.75 | 21.95 | 21.71 | 21.93 | 422,833 | +0.10(+0.45%) |
Mar 11, 2014 | 22.05 | 22.17 | 21.74 | 21.83 | 423,919 | -0.07(-0.33%) |
Mar 10, 2014 | 22.18 | 22.18 | 21.78 | 21.90 | 792,333 | -0.30(-1.34%) |
Mar 07, 2014 | 22.43 | 22.56 | 22.12 | 22.20 | 792,914 | -0.52(-2.27%) |
Mar 06, 2014 | 22.56 | 22.84 | 22.56 | 22.71 | 639,655 | +0.30(+1.33%) |
Mar 05, 2014 | 22.14 | 22.45 | 22.01 | 22.41 | 232,411 | +0.04(+0.18%) |
Mar 04, 2014 | 22.29 | 22.47 | 22.14 | 22.38 | 461,610 | +0.38(+1.71%) |
Mar 03, 2014 | 22.12 | 22.18 | 21.81 | 22.00 | 1,318,496 | -0.36(-1.60%) |
Feb 28, 2014 | 22.49 | 22.60 | 22.23 | 22.36 | 764,680 | -0.26(-1.14%) |
Feb 27, 2014 | 22.22 | 22.63 | 22.12 | 22.61 | 685,254 | +0.54(+2.46%) |
Feb 26, 2014 | 22.40 | 22.40 | 21.99 | 22.07 | 370,323 | -0.11(-0.48%) |
Feb 25, 2014 | 22.42 | 22.49 | 22.16 | 22.18 | 603,235 | -0.28(-1.24%) |
Feb 24, 2014 | 22.46 | 22.64 | 22.40 | 22.45 | 467,026 | +0.02(+0.09%) |
Feb 21, 2014 | 22.36 | 22.55 | 22.32 | 22.43 | 356,541 | +0.15(+0.68%) |
Feb 20, 2014 | 22.20 | 22.40 | 22.04 | 22.28 | 434,225 | +0.19(+0.84%) |
Feb 19, 2014 | 22.01 | 22.25 | 21.93 | 22.10 | 381,807 | -0.17(-0.74%) |
Feb 18, 2014 | 22.67 | 22.77 | 22.25 | 22.26 | 761,080 | -0.42(-1.86%) |
Feb 14, 2014 | 22.43 | 22.69 | 22.69 | 22.69 | 1,194,986 | +0.19(+0.85%) |
Feb 13, 2014 | 22.77 | 22.77 | 22.08 | 22.49 | 471,518 | +0.13(+0.56%) |
Feb 12, 2014 | 22.63 | 22.71 | 22.26 | 22.37 | 820,470 | -0.26(-1.14%) |
Feb 11, 2014 | 22.22 | 22.63 | 22.06 | 22.63 | 827,894 | +0.48(+2.18%) |
Feb 10, 2014 | 22.37 | 22.43 | 22.06 | 22.14 | 824,924 | -0.27(-1.21%) |
Feb 07, 2014 | 22.38 | 22.52 | 22.18 | 22.41 | 965,117 | +0.13(+0.59%) |
Feb 06, 2014 | 21.79 | 22.37 | 21.79 | 22.28 | 1,120,079 | +0.65(+3.03%) |
Feb 05, 2014 | 21.78 | 22.13 | 21.50 | 21.63 | 1,104,664 | -0.11(-0.52%) |
Feb 04, 2014 | 21.49 | 21.89 | 21.49 | 21.74 | 1,095,830 | +0.63(+2.97%) |
Feb 03, 2014 | 21.73 | 21.81 | 21.08 | 21.11 | 1,211,438 | -0.69(-3.18%) |
Jan 31, 2014 | 21.62 | 22.04 | 21.54 | 21.81 | 1,192,798 | -0.14(-0.63%) |
Jan 30, 2014 | 21.87 | 22.12 | 21.85 | 21.95 | 2,411,140 | +0.22(+1.00%) |
Jan 29, 2014 | 21.74 | 21.95 | 21.61 | 21.73 | 1,499,207 | -0.42(-1.88%) |
Jan 28, 2014 | 22.14 | 22.31 | 22.06 | 22.14 | 433,459 | +0.07(+0.33%) |
Jan 27, 2014 | 22.15 | 22.32 | 21.89 | 22.07 | 1,059,205 | -0.01(-0.03%) |
Jan 24, 2014 | 22.38 | 22.40 | 21.98 | 22.08 | 1,030,558 | -0.54(-2.40%) |
Jan 23, 2014 | 23.00 | 23.06 | 22.47 | 22.62 | 771,382 | -0.60(-2.59%) |
Jan 22, 2014 | 23.04 | 23.23 | 22.99 | 23.22 | 529,194 | +0.24(+1.04%) |
Jan 21, 2014 | 23.18 | 23.18 | 22.86 | 22.98 | 736,832 | -0.18(-0.77%) |
Jan 17, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 582,591 | -0.05(-0.23%) |
Jan 16, 2014 | 23.55 | 23.55 | 23.20 | 23.21 | 607,326 | -0.26(-1.10%) |
Jan 15, 2014 | 23.47 | 23.65 | 23.47 | 23.47 | 384,403 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.49 | 23.17 | 23.47 | 591,496 | +0.20(+0.85%) |
Jan 13, 2014 | 23.45 | 23.56 | 23.17 | 23.27 | 701,221 | -0.26(-1.12%) |
Jan 10, 2014 | 23.20 | 23.60 | 23.18 | 23.54 | 873,383 | +0.46(+2.01%) |
Jan 09, 2014 | 23.17 | 23.25 | 22.91 | 23.08 | 939,697 | -0.24(-1.05%) |
Jan 08, 2014 | 23.55 | 23.57 | 23.28 | 23.32 | 460,419 | -0.25(-1.07%) |
Jan 07, 2014 | 23.77 | 23.90 | 23.54 | 23.57 | 482,992 | +0.03(+0.14%) |
Jan 06, 2014 | 23.62 | 23.68 | 23.51 | 23.54 | 343,739 | -0.14(-0.59%) |
Jan 03, 2014 | 23.76 | 23.86 | 23.58 | 23.68 | 281,940 | +0.01(+0.06%) |