Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.75 | 19.88 | 19.69 | 19.85 | 10,063,676 | +0.16(+0.83%) |
Mar 28, 2014 | 19.78 | 19.81 | 19.60 | 19.68 | 9,906,069 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.85 | 19.65 | 19.74 | 15,631,831 | -0.01(-0.05%) |
Mar 26, 2014 | 19.59 | 19.80 | 19.57 | 19.75 | 20,551,810 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.46 | 19.57 | 12,751,655 | +0.12(+0.60%) |
Mar 24, 2014 | 19.38 | 19.47 | 19.32 | 19.45 | 13,369,706 | +0.13(+0.66%) |
Mar 21, 2014 | 19.37 | 19.57 | 19.30 | 19.33 | 20,753,630 | +0.05(+0.28%) |
Mar 20, 2014 | 19.06 | 19.29 | 19.00 | 19.27 | 12,399,474 | +0.17(+0.92%) |
Mar 19, 2014 | 19.40 | 19.46 | 19.01 | 19.10 | 13,796,407 | -0.30(-1.56%) |
Mar 18, 2014 | 19.28 | 19.44 | 19.22 | 19.40 | 9,230,345 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.22 | 19.29 | 10,215,087 | +0.02(+0.11%) |
Mar 14, 2014 | 19.01 | 19.38 | 19.01 | 19.27 | 14,793,926 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.29 | 19.04 | 19.07 | 14,932,374 | -0.09(-0.47%) |
Mar 12, 2014 | 19.21 | 19.22 | 19.08 | 19.16 | 13,619,205 | -0.07(-0.39%) |
Mar 11, 2014 | 19.36 | 19.44 | 19.18 | 19.24 | 14,881,314 | -0.05(-0.27%) |
Mar 10, 2014 | 19.26 | 19.32 | 19.19 | 19.29 | 9,866,379 | +0.03(+0.14%) |
Mar 07, 2014 | 19.36 | 19.38 | 19.14 | 19.26 | 12,669,036 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.17 | 19.30 | 20,638,886 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.52 | 19.28 | 19.34 | 14,842,348 | -0.06(-0.32%) |
Mar 04, 2014 | 19.29 | 19.54 | 19.27 | 19.40 | 22,802,808 | +0.32(+1.70%) |
Mar 03, 2014 | 18.87 | 19.31 | 18.86 | 19.07 | 24,506,836 | +0.10(+0.52%) |
Feb 28, 2014 | 18.82 | 19.05 | 18.82 | 18.97 | 16,765,647 | +0.20(+1.09%) |
Feb 27, 2014 | 18.57 | 18.81 | 18.57 | 18.77 | 10,692,724 | +0.23(+1.21%) |
Feb 26, 2014 | 18.64 | 18.73 | 18.52 | 18.54 | 11,057,258 | -0.07(-0.37%) |
Feb 25, 2014 | 18.52 | 18.77 | 18.51 | 18.61 | 14,992,072 | +0.10(+0.54%) |
Feb 24, 2014 | 18.47 | 18.68 | 18.47 | 18.51 | 12,015,106 | +0.01(+0.03%) |
Feb 21, 2014 | 18.60 | 18.62 | 18.46 | 18.51 | 13,577,388 | -0.08(-0.45%) |
Feb 20, 2014 | 18.41 | 18.64 | 18.37 | 18.59 | 11,417,036 | +0.19(+1.05%) |
Feb 19, 2014 | 18.52 | 18.58 | 18.37 | 18.40 | 12,110,218 | -0.16(-0.85%) |
Feb 18, 2014 | 18.60 | 18.68 | 18.51 | 18.56 | 10,894,984 | -0.06(-0.31%) |
Feb 14, 2014 | 18.41 | 18.61 | 18.61 | 18.61 | 12,582,854 | +0.15(+0.82%) |
Feb 13, 2014 | 18.18 | 18.46 | 18.18 | 18.46 | 15,731,125 | +0.18(+1.00%) |
Feb 12, 2014 | 18.45 | 18.45 | 18.22 | 18.28 | 19,193,334 | -0.11(-0.60%) |
Feb 11, 2014 | 18.37 | 18.45 | 18.20 | 18.39 | 18,307,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.53 | 18.58 | 18.34 | 18.41 | 14,347,638 | -0.06(-0.31%) |
Feb 07, 2014 | 18.27 | 18.49 | 18.20 | 18.47 | 22,392,460 | +0.31(+1.70%) |
Feb 06, 2014 | 17.84 | 18.18 | 17.82 | 18.16 | 34,959,836 | +0.37(+2.09%) |
Feb 05, 2014 | 17.87 | 17.96 | 17.69 | 17.79 | 30,199,224 | -0.23(-1.25%) |
Feb 04, 2014 | 17.95 | 18.09 | 17.87 | 18.02 | 18,829,660 | +0.17(+0.94%) |
Feb 03, 2014 | 18.40 | 18.41 | 17.83 | 17.85 | 30,783,004 | -0.58(-3.15%) |
Jan 31, 2014 | 18.31 | 18.59 | 17.96 | 18.43 | 29,539,696 | -0.07(-0.37%) |
Jan 30, 2014 | 18.96 | 18.96 | 18.40 | 18.50 | 35,229,944 | -0.57(-2.96%) |
Jan 29, 2014 | 19.19 | 19.20 | 18.92 | 19.06 | 27,175,556 | -0.22(-1.14%) |
Jan 28, 2014 | 19.30 | 19.30 | 19.14 | 19.28 | 15,505,614 | +0.01(+0.05%) |
Jan 27, 2014 | 19.53 | 19.53 | 19.20 | 19.27 | 20,682,622 | -0.25(-1.26%) |
Jan 24, 2014 | 19.44 | 19.61 | 19.38 | 19.52 | 26,059,402 | -0.04(-0.19%) |
Jan 23, 2014 | 19.55 | 19.58 | 19.34 | 19.55 | 15,696,220 | -0.07(-0.35%) |
Jan 22, 2014 | 19.57 | 19.69 | 19.51 | 19.62 | 10,498,958 | +0.07(+0.35%) |
Jan 21, 2014 | 19.46 | 19.55 | 19.36 | 19.55 | 18,929,074 | +0.18(+0.92%) |
Jan 17, 2014 | 19.51 | 19.38 | 19.38 | 19.38 | 16,036,102 | -0.14(-0.72%) |
Jan 16, 2014 | 19.28 | 19.53 | 19.27 | 19.52 | 12,013,097 | +0.21(+1.08%) |
Jan 15, 2014 | 19.35 | 19.39 | 19.24 | 19.31 | 11,575,310 | -0.04(-0.22%) |
Jan 14, 2014 | 19.42 | 19.49 | 19.24 | 19.35 | 17,639,566 | -0.06(-0.30%) |
Jan 13, 2014 | 19.49 | 19.52 | 19.36 | 19.41 | 18,722,690 | -0.09(-0.46%) |
Jan 10, 2014 | 19.68 | 19.70 | 19.44 | 19.50 | 13,664,464 | +0.01(+0.03%) |
Jan 09, 2014 | 19.43 | 19.56 | 19.39 | 19.49 | 11,420,098 | +0.06(+0.32%) |
Jan 08, 2014 | 19.50 | 19.58 | 19.34 | 19.43 | 25,600,804 | -0.08(-0.40%) |
Jan 07, 2014 | 19.60 | 19.73 | 19.50 | 19.51 | 13,457,925 | +0.00(+0.00%) |
Jan 06, 2014 | 19.76 | 19.79 | 19.46 | 19.51 | 20,481,694 | -0.23(-1.17%) |
Jan 03, 2014 | 19.87 | 19.94 | 19.70 | 19.74 | 10,245,908 | -0.09(-0.47%) |