Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.27 | 19.52 | 19.27 | 19.47 | 3,730,832 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.26 | 18.95 | 19.13 | 1,927,083 | +0.19(+1.01%) |
Mar 27, 2014 | 19.19 | 19.25 | 18.86 | 18.93 | 4,192,946 | -0.29(-1.48%) |
Mar 26, 2014 | 19.50 | 19.61 | 19.19 | 19.22 | 3,289,977 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.56 | 19.34 | 19.43 | 2,998,753 | +0.05(+0.25%) |
Mar 24, 2014 | 19.42 | 19.44 | 19.18 | 19.38 | 3,023,614 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.34 | 5,111,194 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.61 | 19.17 | 19.60 | 2,965,568 | +0.33(+1.72%) |
Mar 19, 2014 | 19.26 | 19.43 | 19.16 | 19.27 | 2,878,319 | -0.05(-0.25%) |
Mar 18, 2014 | 19.07 | 19.32 | 19.00 | 19.32 | 2,558,867 | +0.29(+1.50%) |
Mar 17, 2014 | 18.82 | 19.09 | 18.82 | 19.03 | 2,636,507 | +0.25(+1.35%) |
Mar 14, 2014 | 18.82 | 18.89 | 18.72 | 18.78 | 4,611,280 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.09 | 18.76 | 18.82 | 7,742,873 | -0.11(-0.56%) |
Mar 12, 2014 | 18.77 | 19.00 | 18.67 | 18.92 | 2,617,504 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.04 | 18.77 | 18.83 | 1,623,437 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.04 | 18.83 | 18.96 | 2,071,109 | -0.03(-0.15%) |
Mar 07, 2014 | 19.09 | 19.11 | 18.94 | 18.99 | 3,681,780 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.92 | 19.02 | 3,012,986 | +0.04(+0.22%) |
Mar 05, 2014 | 18.81 | 19.00 | 18.78 | 18.98 | 5,322,034 | +0.10(+0.52%) |
Mar 04, 2014 | 18.32 | 18.89 | 18.26 | 18.88 | 7,614,621 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.32 | 2,803,002 | -0.24(-1.32%) |
Feb 28, 2014 | 18.62 | 18.69 | 18.43 | 18.57 | 2,605,532 | -0.02(-0.13%) |
Feb 27, 2014 | 18.53 | 18.64 | 17.94 | 18.59 | 4,608,454 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.39 | 18.56 | 5,652,783 | +0.08(+0.42%) |
Feb 25, 2014 | 18.51 | 18.56 | 18.27 | 18.48 | 8,047,262 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.45 | 5,457,001 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,445,333 | +0.02(+0.13%) |
Feb 20, 2014 | 18.31 | 18.45 | 18.18 | 18.42 | 5,779,769 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.20 | 18.30 | 4,240,890 | -0.10(-0.54%) |
Feb 18, 2014 | 18.34 | 18.44 | 18.28 | 18.40 | 4,112,783 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,388,091 | -0.02(-0.11%) |
Feb 13, 2014 | 18.33 | 18.54 | 18.29 | 18.53 | 3,545,862 | +0.11(+0.57%) |
Feb 12, 2014 | 19.00 | 19.00 | 18.14 | 18.42 | 4,575,347 | +0.28(+1.56%) |
Feb 11, 2014 | 17.98 | 18.17 | 17.86 | 18.14 | 4,645,008 | +0.04(+0.20%) |
Feb 10, 2014 | 18.04 | 18.15 | 17.97 | 18.10 | 3,138,404 | +0.13(+0.72%) |
Feb 07, 2014 | 17.81 | 17.99 | 17.72 | 17.97 | 17,398,644 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.82 | 17.61 | 17.68 | 15,959,134 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.74 | 17.45 | 17.67 | 3,472,458 | +0.04(+0.21%) |
Feb 04, 2014 | 17.68 | 17.71 | 17.46 | 17.64 | 16,182,758 | -0.00(-0.02%) |
Feb 03, 2014 | 18.18 | 18.20 | 17.56 | 17.64 | 15,160,805 | -0.50(-2.76%) |
Jan 31, 2014 | 18.15 | 18.31 | 17.83 | 18.14 | 7,120,849 | -0.20(-1.10%) |
Jan 30, 2014 | 18.21 | 18.46 | 18.10 | 18.35 | 7,234,402 | +0.30(+1.68%) |
Jan 29, 2014 | 18.07 | 18.35 | 18.00 | 18.04 | 4,970,018 | -0.18(-0.98%) |
Jan 28, 2014 | 17.86 | 18.22 | 17.80 | 18.22 | 5,680,825 | +0.40(+2.25%) |
Jan 27, 2014 | 17.87 | 17.99 | 17.74 | 17.82 | 3,313,572 | -0.01(-0.05%) |
Jan 24, 2014 | 18.11 | 18.16 | 17.81 | 17.83 | 5,088,630 | -0.37(-2.02%) |
Jan 23, 2014 | 18.60 | 18.65 | 18.16 | 18.20 | 8,832,469 | -0.43(-2.32%) |
Jan 22, 2014 | 18.73 | 18.81 | 18.61 | 18.63 | 5,722,356 | -0.08(-0.41%) |
Jan 21, 2014 | 18.85 | 18.86 | 18.60 | 18.71 | 3,499,060 | +0.02(+0.11%) |
Jan 17, 2014 | 18.60 | 18.69 | 18.69 | 18.69 | 5,961,982 | -0.03(-0.15%) |
Jan 16, 2014 | 18.73 | 18.75 | 18.60 | 18.71 | 14,544,021 | -0.03(-0.15%) |
Jan 15, 2014 | 18.65 | 18.77 | 18.59 | 18.74 | 3,022,697 | +0.09(+0.50%) |
Jan 14, 2014 | 18.37 | 18.66 | 18.31 | 18.65 | 4,670,178 | +0.39(+2.13%) |
Jan 13, 2014 | 18.19 | 18.54 | 18.18 | 18.26 | 5,514,864 | +0.03(+0.18%) |
Jan 10, 2014 | 18.35 | 18.39 | 18.16 | 18.23 | 3,881,670 | -0.06(-0.33%) |
Jan 09, 2014 | 18.31 | 18.40 | 18.15 | 18.29 | 3,539,829 | -0.03(-0.16%) |
Jan 08, 2014 | 18.10 | 18.35 | 18.01 | 18.32 | 4,823,998 | +0.24(+1.32%) |
Jan 07, 2014 | 18.08 | 18.22 | 17.98 | 18.08 | 3,753,608 | +0.10(+0.56%) |
Jan 06, 2014 | 18.00 | 18.07 | 17.93 | 17.98 | 3,360,248 | -0.04(-0.20%) |
Jan 03, 2014 | 17.93 | 18.06 | 17.87 | 18.01 | 2,801,654 | +0.15(+0.84%) |