Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.12 | 19.27 | 19.01 | 19.18 | 2,058,315 | +0.20(+1.07%) |
Mar 28, 2014 | 19.00 | 19.08 | 18.93 | 18.98 | 656,250 | +0.07(+0.37%) |
Mar 27, 2014 | 19.08 | 19.08 | 18.86 | 18.91 | 842,268 | -0.12(-0.63%) |
Mar 26, 2014 | 19.18 | 19.25 | 19.02 | 19.03 | 1,136,409 | -0.12(-0.64%) |
Mar 25, 2014 | 19.27 | 19.33 | 19.14 | 19.15 | 832,413 | -0.01(-0.05%) |
Mar 24, 2014 | 19.08 | 19.28 | 19.07 | 19.16 | 2,086,710 | +0.15(+0.79%) |
Mar 21, 2014 | 19.49 | 19.58 | 19.01 | 19.01 | 9,590,463 | -0.36(-1.88%) |
Mar 20, 2014 | 19.23 | 19.51 | 19.23 | 19.37 | 1,775,055 | +0.03(+0.17%) |
Mar 19, 2014 | 19.50 | 19.55 | 19.31 | 19.34 | 1,442,241 | -0.10(-0.53%) |
Mar 18, 2014 | 19.30 | 19.55 | 19.30 | 19.44 | 1,329,054 | +0.14(+0.71%) |
Mar 17, 2014 | 19.28 | 19.41 | 19.20 | 19.31 | 1,428,738 | +0.13(+0.66%) |
Mar 14, 2014 | 19.00 | 19.28 | 19.00 | 19.18 | 967,467 | +0.11(+0.58%) |
Mar 13, 2014 | 19.20 | 19.25 | 19.03 | 19.07 | 1,163,529 | -0.05(-0.26%) |
Mar 12, 2014 | 18.93 | 19.12 | 18.92 | 19.12 | 856,995 | +0.05(+0.24%) |
Mar 11, 2014 | 19.09 | 19.14 | 18.96 | 19.07 | 1,219,839 | -0.00(-0.02%) |
Mar 10, 2014 | 18.91 | 19.08 | 18.83 | 19.08 | 1,582,788 | +0.18(+0.95%) |
Mar 07, 2014 | 19.00 | 19.13 | 18.81 | 18.90 | 1,089,195 | -0.03(-0.18%) |
Mar 06, 2014 | 18.73 | 19.00 | 18.64 | 18.93 | 2,175,324 | +0.28(+1.52%) |
Mar 05, 2014 | 18.73 | 18.73 | 18.57 | 18.65 | 1,275,336 | -0.09(-0.50%) |
Mar 04, 2014 | 18.68 | 18.81 | 18.68 | 18.74 | 1,482,699 | +0.19(+1.04%) |
Mar 03, 2014 | 18.62 | 18.64 | 18.39 | 18.55 | 1,645,170 | -0.16(-0.86%) |
Feb 28, 2014 | 18.67 | 18.80 | 18.61 | 18.71 | 1,232,793 | +0.08(+0.41%) |
Feb 27, 2014 | 18.61 | 18.70 | 18.56 | 18.63 | 856,740 | +0.06(+0.31%) |
Feb 26, 2014 | 18.65 | 18.65 | 18.50 | 18.57 | 1,717,047 | -0.02(-0.11%) |
Feb 25, 2014 | 18.46 | 18.65 | 18.36 | 18.59 | 2,028,690 | +0.18(+1.00%) |
Feb 24, 2014 | 18.60 | 18.63 | 18.41 | 18.41 | 1,033,266 | -0.21(-1.13%) |
Feb 21, 2014 | 18.58 | 18.66 | 18.48 | 18.62 | 1,134,582 | +0.06(+0.31%) |
Feb 20, 2014 | 18.43 | 18.57 | 18.36 | 18.56 | 651,009 | +0.16(+0.85%) |
Feb 19, 2014 | 18.62 | 18.71 | 18.40 | 18.41 | 935,424 | -0.24(-1.27%) |
Feb 18, 2014 | 18.47 | 18.65 | 18.38 | 18.64 | 1,407,333 | +0.22(+1.21%) |
Feb 14, 2014 | 18.31 | 18.42 | 18.42 | 18.42 | 714,600 | +0.09(+0.51%) |
Feb 13, 2014 | 18.04 | 18.36 | 17.96 | 18.33 | 1,123,056 | +0.24(+1.33%) |
Feb 12, 2014 | 18.33 | 18.36 | 17.86 | 18.09 | 1,783,230 | +0.01(+0.04%) |
Feb 11, 2014 | 17.79 | 18.24 | 17.69 | 18.08 | 2,456,415 | +0.28(+1.55%) |
Feb 10, 2014 | 17.61 | 17.81 | 17.50 | 17.80 | 2,023,353 | +0.22(+1.25%) |
Feb 07, 2014 | 17.60 | 17.66 | 17.41 | 17.58 | 1,509,180 | +0.06(+0.32%) |
Feb 06, 2014 | 17.60 | 17.67 | 17.42 | 17.53 | 993,033 | -0.08(-0.47%) |
Feb 05, 2014 | 17.67 | 17.74 | 17.59 | 17.61 | 701,013 | -0.07(-0.40%) |
Feb 04, 2014 | 17.69 | 17.72 | 17.56 | 17.68 | 956,556 | +0.06(+0.32%) |
Feb 03, 2014 | 17.92 | 17.96 | 17.62 | 17.62 | 1,482,099 | -0.31(-1.75%) |
Jan 31, 2014 | 17.94 | 18.08 | 17.79 | 17.94 | 1,204,473 | -0.16(-0.90%) |
Jan 30, 2014 | 18.00 | 18.15 | 17.94 | 18.10 | 591,405 | +0.23(+1.29%) |
Jan 29, 2014 | 17.91 | 18.07 | 17.86 | 17.87 | 1,199,865 | -0.19(-1.03%) |
Jan 28, 2014 | 17.88 | 18.20 | 17.88 | 18.06 | 1,239,243 | +0.19(+1.04%) |
Jan 27, 2014 | 17.79 | 18.00 | 17.73 | 17.87 | 895,491 | +0.00(+0.00%) |
Jan 24, 2014 | 18.04 | 18.05 | 17.87 | 17.87 | 1,373,127 | -0.20(-1.12%) |
Jan 23, 2014 | 18.23 | 18.29 | 18.02 | 18.07 | 2,141,619 | -0.30(-1.63%) |
Jan 22, 2014 | 18.33 | 18.39 | 18.23 | 18.37 | 1,813,878 | +0.16(+0.88%) |
Jan 21, 2014 | 18.32 | 18.36 | 18.10 | 18.21 | 1,214,223 | +0.00(+0.00%) |
Jan 17, 2014 | 18.23 | 18.21 | 18.21 | 18.21 | 623,700 | -0.11(-0.58%) |
Jan 16, 2014 | 18.28 | 18.33 | 18.19 | 18.32 | 1,524,453 | +0.02(+0.11%) |
Jan 15, 2014 | 18.49 | 18.49 | 18.28 | 18.30 | 1,488,432 | -0.19(-1.03%) |
Jan 14, 2014 | 18.40 | 18.53 | 18.40 | 18.49 | 775,653 | +0.11(+0.60%) |
Jan 13, 2014 | 18.47 | 18.52 | 18.18 | 18.38 | 1,139,256 | -0.16(-0.85%) |
Jan 10, 2014 | 18.67 | 18.68 | 18.50 | 18.54 | 1,370,091 | -0.11(-0.57%) |
Jan 09, 2014 | 18.55 | 18.74 | 18.49 | 18.64 | 2,279,418 | +0.17(+0.90%) |
Jan 08, 2014 | 18.67 | 18.67 | 18.31 | 18.48 | 1,914,276 | -0.11(-0.59%) |
Jan 07, 2014 | 18.64 | 18.73 | 18.48 | 18.59 | 2,455,713 | +0.01(+0.04%) |
Jan 06, 2014 | 18.83 | 18.83 | 18.42 | 18.58 | 3,218,001 | -0.18(-0.94%) |
Jan 03, 2014 | 19.09 | 19.16 | 18.67 | 18.76 | 3,620,376 | -0.37(-1.92%) |