Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.07 | 23.31 | 22.93 | 23.23 | 3,210,168 | +0.19(+0.84%) |
Mar 28, 2014 | 22.88 | 23.07 | 22.84 | 23.04 | 1,533,519 | +0.19(+0.83%) |
Mar 27, 2014 | 22.64 | 22.88 | 22.61 | 22.85 | 1,839,356 | +0.19(+0.86%) |
Mar 26, 2014 | 22.48 | 22.76 | 22.42 | 22.65 | 1,672,358 | +0.23(+1.03%) |
Mar 25, 2014 | 22.56 | 22.64 | 22.34 | 22.42 | 1,256,185 | -0.11(-0.50%) |
Mar 24, 2014 | 22.62 | 22.69 | 22.48 | 22.53 | 1,747,522 | -0.00(-0.02%) |
Mar 21, 2014 | 22.68 | 22.72 | 22.52 | 22.54 | 3,402,545 | -0.11(-0.47%) |
Mar 20, 2014 | 22.61 | 22.76 | 22.40 | 22.64 | 2,142,526 | +0.03(+0.15%) |
Mar 19, 2014 | 22.68 | 22.76 | 22.51 | 22.61 | 1,931,685 | -0.12(-0.52%) |
Mar 18, 2014 | 22.72 | 22.80 | 22.63 | 22.73 | 1,898,862 | +0.06(+0.26%) |
Mar 17, 2014 | 22.48 | 22.75 | 22.38 | 22.67 | 2,294,895 | +0.29(+1.30%) |
Mar 14, 2014 | 22.28 | 22.51 | 22.26 | 22.38 | 1,908,386 | +0.12(+0.53%) |
Mar 13, 2014 | 22.30 | 22.39 | 22.18 | 22.26 | 1,077,769 | -0.07(-0.30%) |
Mar 12, 2014 | 22.42 | 22.44 | 22.25 | 22.33 | 1,622,654 | -0.11(-0.51%) |
Mar 11, 2014 | 22.28 | 22.44 | 22.04 | 22.44 | 2,584,501 | +0.14(+0.62%) |
Mar 10, 2014 | 22.60 | 22.71 | 22.23 | 22.30 | 2,045,486 | -0.26(-1.14%) |
Mar 07, 2014 | 22.73 | 22.78 | 22.54 | 22.56 | 2,133,274 | -0.20(-0.89%) |
Mar 06, 2014 | 22.99 | 23.05 | 22.67 | 22.76 | 1,911,990 | -0.22(-0.97%) |
Mar 05, 2014 | 22.84 | 23.17 | 22.68 | 22.99 | 1,921,710 | +0.08(+0.33%) |
Mar 04, 2014 | 23.07 | 23.07 | 22.77 | 22.91 | 1,758,715 | -0.00(-0.02%) |
Mar 03, 2014 | 22.75 | 23.07 | 22.71 | 22.91 | 1,422,065 | +0.08(+0.37%) |
Feb 28, 2014 | 22.95 | 22.97 | 22.69 | 22.83 | 1,751,884 | -0.02(-0.07%) |
Feb 27, 2014 | 22.88 | 23.09 | 22.77 | 22.85 | 1,815,528 | -0.04(-0.17%) |
Feb 26, 2014 | 22.67 | 22.98 | 22.52 | 22.88 | 2,248,930 | +0.22(+0.97%) |
Feb 25, 2014 | 22.38 | 22.76 | 22.29 | 22.66 | 2,440,366 | +0.34(+1.53%) |
Feb 24, 2014 | 22.30 | 22.42 | 22.05 | 22.32 | 2,293,177 | -0.01(-0.06%) |
Feb 21, 2014 | 22.42 | 22.50 | 22.15 | 22.34 | 2,230,899 | -0.01(-0.04%) |
Feb 20, 2014 | 22.55 | 22.63 | 22.23 | 22.34 | 2,376,411 | -0.25(-1.10%) |
Feb 19, 2014 | 22.75 | 22.85 | 22.55 | 22.59 | 1,455,275 | -0.15(-0.65%) |
Feb 18, 2014 | 22.84 | 23.01 | 22.71 | 22.74 | 1,937,857 | -0.00(-0.02%) |
Feb 14, 2014 | 22.86 | 22.75 | 22.75 | 22.75 | 1,762,777 | +0.07(+0.32%) |
Feb 13, 2014 | 22.44 | 22.91 | 22.41 | 22.67 | 2,474,919 | +0.20(+0.90%) |
Feb 12, 2014 | 22.52 | 22.56 | 22.39 | 22.47 | 1,916,648 | +0.03(+0.15%) |
Feb 11, 2014 | 22.19 | 22.59 | 22.13 | 22.44 | 2,498,318 | +0.25(+1.12%) |
Feb 10, 2014 | 22.25 | 22.36 | 21.96 | 22.19 | 2,417,966 | +0.00(+0.00%) |
Feb 07, 2014 | 21.87 | 22.38 | 21.79 | 22.19 | 3,302,907 | +0.44(+2.03%) |
Feb 06, 2014 | 21.45 | 22.07 | 21.39 | 21.75 | 3,759,101 | +0.16(+0.74%) |
Feb 05, 2014 | 21.28 | 21.75 | 21.28 | 21.59 | 2,878,521 | +0.22(+1.03%) |
Feb 04, 2014 | 21.35 | 21.54 | 21.23 | 21.37 | 2,513,065 | +0.05(+0.26%) |
Feb 03, 2014 | 21.37 | 21.48 | 21.11 | 21.31 | 2,305,900 | +0.03(+0.16%) |
Jan 31, 2014 | 20.84 | 21.36 | 20.79 | 21.28 | 1,849,127 | +0.33(+1.57%) |
Jan 30, 2014 | 21.64 | 21.64 | 20.76 | 20.95 | 2,808,748 | +0.13(+0.63%) |
Jan 29, 2014 | 20.99 | 21.06 | 20.78 | 20.82 | 2,543,176 | -0.23(-1.07%) |
Jan 28, 2014 | 21.07 | 21.25 | 20.87 | 21.04 | 3,892,819 | -0.12(-0.55%) |
Jan 27, 2014 | 21.57 | 21.62 | 20.91 | 21.16 | 3,194,738 | -0.37(-1.74%) |
Jan 24, 2014 | 21.54 | 21.61 | 21.43 | 21.54 | 2,133,966 | -0.10(-0.44%) |
Jan 23, 2014 | 21.35 | 21.65 | 21.34 | 21.63 | 2,408,141 | +0.26(+1.23%) |
Jan 22, 2014 | 21.22 | 21.37 | 21.14 | 21.37 | 1,970,049 | +0.27(+1.28%) |
Jan 21, 2014 | 20.92 | 21.15 | 20.84 | 21.10 | 1,634,501 | +0.26(+1.24%) |
Jan 17, 2014 | 20.94 | 20.84 | 20.84 | 20.84 | 1,814,514 | -0.09(-0.42%) |
Jan 16, 2014 | 21.00 | 21.12 | 20.79 | 20.93 | 2,241,823 | -0.09(-0.44%) |
Jan 15, 2014 | 21.22 | 21.33 | 21.01 | 21.02 | 1,880,616 | -0.20(-0.96%) |
Jan 14, 2014 | 21.19 | 21.26 | 20.97 | 21.22 | 1,911,184 | +0.04(+0.20%) |
Jan 13, 2014 | 21.22 | 21.31 | 21.13 | 21.18 | 1,670,299 | +0.00(+0.02%) |
Jan 10, 2014 | 21.22 | 21.40 | 21.11 | 21.18 | 1,517,718 | -0.03(-0.16%) |
Jan 09, 2014 | 21.13 | 21.23 | 20.95 | 21.21 | 1,758,827 | +0.11(+0.51%) |
Jan 08, 2014 | 21.22 | 21.27 | 20.87 | 21.10 | 2,611,134 | -0.12(-0.57%) |
Jan 07, 2014 | 21.23 | 21.28 | 21.14 | 21.22 | 1,844,441 | +0.06(+0.30%) |
Jan 06, 2014 | 21.35 | 21.37 | 21.16 | 21.16 | 1,492,775 | -0.16(-0.74%) |
Jan 03, 2014 | 21.47 | 21.57 | 21.20 | 21.32 | 1,969,355 | -0.13(-0.60%) |