Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 359 | -0.05(-0.28%) |
Apr 29, 2014 | 19.44 | 19.45 | 19.44 | 19.44 | 1,306 | +0.07(+0.36%) |
Apr 28, 2014 | 19.16 | 19.37 | 19.16 | 19.37 | 3,246 | +0.17(+0.88%) |
Apr 25, 2014 | 19.17 | 19.22 | 19.17 | 19.20 | 1,695 | -0.23(-1.18%) |
Apr 24, 2014 | 19.33 | 19.43 | 19.33 | 19.43 | 6,732 | +0.05(+0.24%) |
Apr 23, 2014 | 19.47 | 19.47 | 19.36 | 19.39 | 1,204 | -0.15(-0.76%) |
Apr 22, 2014 | 19.59 | 19.60 | 19.44 | 19.54 | 16,119 | +0.05(+0.24%) |
Apr 21, 2014 | 19.58 | 19.61 | 19.47 | 19.49 | 3,626 | +0.00(+0.01%) |
Apr 17, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 3,135 | +0.02(+0.08%) |
Apr 16, 2014 | 19.26 | 19.47 | 19.26 | 19.47 | 3,788 | +0.31(+1.63%) |
Apr 15, 2014 | 19.42 | 19.42 | 19.09 | 19.16 | 6,780 | -0.30(-1.54%) |
Apr 14, 2014 | 19.54 | 19.54 | 19.38 | 19.46 | 4,281 | -0.08(-0.42%) |
Apr 11, 2014 | 19.47 | 19.54 | 19.43 | 19.54 | 2,136 | -0.02(-0.12%) |
Apr 10, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 1,766 | -0.08(-0.39%) |
Apr 09, 2014 | 19.60 | 19.69 | 19.60 | 19.64 | 2,733 | +0.09(+0.47%) |
Apr 08, 2014 | 19.48 | 19.68 | 19.48 | 19.55 | 2,859 | +0.19(+0.99%) |
Apr 07, 2014 | 19.39 | 19.39 | 19.36 | 19.36 | 1,595 | +0.18(+0.91%) |
Apr 04, 2014 | 19.36 | 19.43 | 19.18 | 19.18 | 2,046 | +0.11(+0.60%) |
Apr 03, 2014 | 19.13 | 19.13 | 19.00 | 19.07 | 3,822 | -0.16(-0.84%) |
Apr 02, 2014 | 19.19 | 19.23 | 19.19 | 19.23 | 517 | +0.02(+0.12%) |
Apr 01, 2014 | 19.21 | 19.21 | 19.20 | 19.20 | 446 | +0.13(+0.68%) |
Mar 31, 2014 | 19.12 | 19.14 | 19.06 | 19.07 | 5,022 | +0.05(+0.28%) |
Mar 28, 2014 | 18.77 | 19.02 | 18.77 | 19.02 | 1,648 | +0.31(+1.68%) |
Mar 27, 2014 | 18.65 | 18.71 | 18.64 | 18.71 | 2,674 | +0.09(+0.49%) |
Mar 26, 2014 | 18.68 | 18.68 | 18.61 | 18.61 | 2,645 | +0.05(+0.25%) |
Mar 25, 2014 | 18.48 | 18.57 | 18.43 | 18.57 | 1,379 | +0.46(+2.51%) |
Mar 24, 2014 | 18.30 | 18.30 | 18.11 | 18.11 | 1,339 | -0.09(-0.52%) |
Mar 21, 2014 | 18.27 | 18.27 | 18.21 | 18.21 | 1,653 | +0.19(+1.06%) |
Mar 20, 2014 | 18.04 | 18.04 | 18.02 | 18.02 | 2,821 | -0.14(-0.80%) |
Mar 19, 2014 | 18.19 | 18.35 | 18.16 | 18.16 | 1,012 | -0.33(-1.77%) |
Mar 18, 2014 | 18.25 | 18.49 | 18.25 | 18.49 | 3,377 | +0.38(+2.11%) |
Mar 17, 2014 | 18.19 | 18.22 | 18.08 | 18.11 | 42,397 | +0.10(+0.55%) |
Mar 14, 2014 | 17.78 | 18.01 | 17.78 | 18.01 | 2,590 | +0.40(+2.30%) |
Mar 13, 2014 | 17.81 | 17.81 | 17.55 | 17.60 | 35,108 | -0.18(-1.00%) |
Mar 12, 2014 | 17.95 | 17.95 | 17.78 | 17.78 | 1,310 | -0.38(-2.09%) |
Mar 11, 2014 | 18.26 | 18.26 | 18.14 | 18.16 | 3,451 | +0.05(+0.29%) |
Mar 10, 2014 | 18.06 | 18.11 | 18.06 | 18.11 | 5,143 | -0.09(-0.50%) |
Mar 07, 2014 | 18.40 | 18.40 | 18.20 | 18.20 | 2,605 | -0.30(-1.63%) |
Mar 06, 2014 | 18.41 | 18.53 | 18.41 | 18.50 | 11,328 | +0.37(+2.04%) |
Mar 05, 2014 | 18.13 | 18.18 | 18.11 | 18.13 | 5,156 | +0.15(+0.85%) |
Mar 04, 2014 | 17.97 | 18.00 | 17.97 | 17.98 | 2,851 | +0.41(+2.35%) |
Mar 03, 2014 | 17.61 | 17.71 | 17.55 | 17.57 | 18,341 | -0.28(-1.58%) |
Feb 28, 2014 | 18.02 | 18.25 | 17.83 | 17.85 | 4,684 | -0.08(-0.43%) |
Feb 27, 2014 | 17.85 | 17.93 | 17.79 | 17.93 | 7,051 | +0.13(+0.75%) |
Feb 26, 2014 | 17.81 | 17.81 | 17.78 | 17.79 | 2,242 | -0.10(-0.57%) |
Feb 25, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 787 | -0.23(-1.26%) |
Feb 24, 2014 | 17.94 | 18.12 | 17.90 | 18.12 | 3,459 | +0.22(+1.24%) |
Feb 21, 2014 | 17.91 | 17.91 | 17.90 | 17.90 | 786 | -0.04(-0.21%) |
Feb 20, 2014 | 17.83 | 17.95 | 17.82 | 17.94 | 7,415 | +0.09(+0.51%) |
Feb 19, 2014 | 17.91 | 17.92 | 17.85 | 17.85 | 5,176 | -0.16(-0.88%) |
Feb 18, 2014 | 18.05 | 18.05 | 18.01 | 18.01 | 3,649 | -0.05(-0.30%) |
Feb 14, 2014 | 17.97 | 18.06 | 18.06 | 18.06 | 7,862 | +0.24(+1.33%) |
Feb 13, 2014 | 17.55 | 17.82 | 17.55 | 17.82 | 1,482 | +0.23(+1.29%) |
Feb 12, 2014 | 17.75 | 17.82 | 17.57 | 17.60 | 7,320 | -0.19(-1.07%) |
Feb 11, 2014 | 17.47 | 17.82 | 17.47 | 17.79 | 7,539 | +0.36(+2.06%) |
Feb 10, 2014 | 17.63 | 17.63 | 17.43 | 17.43 | 3,380 | -0.28(-1.60%) |
Feb 07, 2014 | 17.62 | 17.71 | 17.60 | 17.71 | 1,123 | +0.04(+0.22%) |
Feb 06, 2014 | 17.66 | 17.70 | 17.54 | 17.67 | 6,042 | +0.44(+2.57%) |
Feb 05, 2014 | 17.25 | 17.25 | 17.18 | 17.23 | 1,036 | -0.11(-0.62%) |
Feb 04, 2014 | 17.15 | 17.34 | 17.15 | 17.34 | 7,833 | +0.54(+3.23%) |
Feb 03, 2014 | 17.27 | 17.27 | 16.80 | 16.80 | 10,068 | -0.45(-2.61%) |
Jan 31, 2014 | 17.18 | 17.37 | 17.00 | 17.25 | 25,831 | -0.09(-0.53%) |
Jan 30, 2014 | 17.49 | 17.49 | 17.28 | 17.34 | 18,207 | +0.05(+0.26%) |
Jan 29, 2014 | 17.32 | 17.32 | 17.18 | 17.29 | 5,860 | -0.18(-1.01%) |
Jan 28, 2014 | 17.55 | 17.55 | 17.47 | 17.47 | 2,413 | -0.09(-0.51%) |
Jan 27, 2014 | 17.64 | 17.64 | 17.41 | 17.56 | 5,397 | -0.16(-0.91%) |
Jan 24, 2014 | 17.94 | 17.96 | 17.61 | 17.72 | 30,011 | -0.47(-2.56%) |
Jan 23, 2014 | 18.43 | 18.43 | 17.98 | 18.18 | 6,754 | -0.32(-1.73%) |
Jan 22, 2014 | 18.35 | 18.51 | 18.34 | 18.51 | 15,383 | +0.31(+1.72%) |
Jan 21, 2014 | 18.33 | 18.46 | 18.15 | 18.19 | 4,873 | -0.17(-0.91%) |
Jan 17, 2014 | 18.30 | 18.36 | 18.36 | 18.36 | 7,469 | -0.07(-0.37%) |
Jan 16, 2014 | 18.54 | 18.54 | 18.32 | 18.43 | 5,133 | -0.03(-0.17%) |
Jan 15, 2014 | 18.60 | 18.60 | 18.35 | 18.46 | 10,191 | -0.04(-0.21%) |
Jan 14, 2014 | 18.37 | 18.50 | 18.37 | 18.50 | 499 | +0.12(+0.67%) |
Jan 13, 2014 | 18.59 | 18.59 | 18.37 | 18.37 | 1,178 | +0.06(+0.32%) |
Jan 10, 2014 | 18.11 | 18.34 | 18.11 | 18.31 | 2,192 | +0.38(+2.15%) |
Jan 09, 2014 | 18.14 | 18.14 | 17.79 | 17.93 | 15,430 | -0.14(-0.80%) |
Jan 08, 2014 | 18.29 | 18.29 | 18.07 | 18.07 | 6,173 | -0.14(-0.75%) |
Jan 07, 2014 | 18.31 | 18.31 | 18.18 | 18.21 | 38,552 | -0.03(-0.15%) |
Jan 06, 2014 | 18.25 | 18.26 | 18.24 | 18.24 | 11,320 | -0.09(-0.50%) |
Jan 03, 2014 | 18.44 | 18.44 | 18.28 | 18.33 | 65,716 | -0.11(-0.58%) |
Jan 02, 2014 | 18.71 | 18.71 | 18.44 | 18.44 | 8,759 | -0.62(-3.24%) |
Dec 31, 2013 | 19.04 | 19.05 | 19.05 | 19.05 | 15,725 | +0.09(+0.45%) |
Dec 30, 2013 | 18.79 | 19.01 | 18.79 | 18.97 | 31,269 | +0.29(+1.55%) |
Dec 27, 2013 | 18.69 | 18.69 | 18.65 | 18.68 | 7,854 | +0.08(+0.45%) |
Dec 26, 2013 | 18.73 | 18.73 | 18.58 | 18.60 | 11,927 | -0.30(-1.58%) |
Dec 24, 2013 | 18.81 | 18.89 | 18.81 | 18.89 | 1,179 | +0.10(+0.55%) |
Dec 23, 2013 | 18.67 | 18.84 | 18.67 | 18.79 | 11,151 | +0.23(+1.25%) |
Dec 20, 2013 | 18.64 | 18.73 | 18.56 | 18.56 | 14,650 | -0.21(-1.09%) |
Dec 19, 2013 | 18.75 | 18.77 | 18.75 | 18.76 | 1,763 | -0.28(-1.46%) |
Dec 18, 2013 | 18.76 | 19.18 | 18.61 | 19.04 | 15,191 | +0.34(+1.81%) |
Dec 17, 2013 | 18.73 | 18.76 | 18.47 | 18.70 | 47,982 | +0.06(+0.31%) |
Dec 16, 2013 | 18.61 | 18.73 | 18.57 | 18.65 | 40,967 | +0.09(+0.49%) |
Dec 13, 2013 | 18.56 | 18.59 | 18.50 | 18.56 | 5,668 | -0.06(-0.33%) |
Dec 12, 2013 | 18.48 | 18.68 | 18.45 | 18.62 | 20,184 | +0.07(+0.39%) |
Dec 11, 2013 | 18.80 | 18.80 | 18.54 | 18.54 | 6,537 | -0.52(-2.73%) |
Dec 10, 2013 | 18.92 | 19.07 | 18.92 | 19.07 | 6,363 | +0.19(+1.03%) |
Dec 09, 2013 | 18.99 | 19.11 | 18.86 | 18.87 | 20,385 | -0.13(-0.70%) |
Dec 06, 2013 | 18.77 | 19.00 | 18.77 | 19.00 | 0 | +0.38(+2.04%) |
Dec 05, 2013 | 18.62 | 18.72 | 18.51 | 18.62 | 0 | -0.07(-0.39%) |
Dec 04, 2013 | 18.58 | 18.72 | 18.37 | 18.70 | 0 | -0.01(-0.05%) |
Dec 03, 2013 | 18.86 | 18.86 | 18.60 | 18.71 | 0 | -0.07(-0.40%) |
Dec 02, 2013 | 19.06 | 19.06 | 18.78 | 18.78 | 0 | -0.33(-1.75%) |
Nov 29, 2013 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.14(+0.76%) |
Nov 27, 2013 | 19.00 | 19.08 | 18.92 | 18.97 | 0 | -0.07(-0.38%) |
Nov 26, 2013 | 18.92 | 19.04 | 18.80 | 19.04 | 0 | +0.03(+0.14%) |
Nov 25, 2013 | 19.17 | 19.17 | 19.00 | 19.02 | 0 | -0.18(-0.93%) |
Nov 22, 2013 | 19.18 | 19.19 | 19.18 | 19.19 | 0 | +0.03(+0.16%) |
Nov 21, 2013 | 19.11 | 19.24 | 19.11 | 19.16 | 0 | +0.16(+0.82%) |
Nov 20, 2013 | 19.38 | 19.46 | 19.01 | 19.01 | 0 | -0.48(-2.48%) |
Nov 19, 2013 | 19.55 | 19.65 | 19.33 | 19.49 | 0 | +0.03(+0.18%) |
Nov 18, 2013 | 19.50 | 19.56 | 19.46 | 19.46 | 0 | +0.09(+0.47%) |
Nov 15, 2013 | 19.29 | 19.46 | 19.29 | 19.37 | 0 | +0.12(+0.63%) |
Nov 14, 2013 | 19.20 | 19.24 | 18.98 | 19.24 | 0 | +0.59(+3.14%) |
Nov 12, 2013 | 18.99 | 18.99 | 18.66 | 18.66 | 0 | -0.29(-1.53%) |
Nov 11, 2013 | 19.01 | 19.02 | 18.95 | 18.95 | 0 | -0.14(-0.72%) |
Nov 08, 2013 | 18.96 | 19.08 | 18.96 | 19.08 | 0 | -0.02(-0.08%) |
Nov 07, 2013 | 19.52 | 19.52 | 19.10 | 19.10 | 0 | -0.28(-1.45%) |
Nov 06, 2013 | 19.39 | 19.48 | 19.38 | 19.38 | 0 | +0.09(+0.45%) |
Nov 05, 2013 | 19.46 | 19.47 | 19.29 | 19.29 | 0 | -0.34(-1.72%) |
Nov 04, 2013 | 19.63 | 19.72 | 19.63 | 19.63 | 0 | -0.00(-0.02%) |
Nov 01, 2013 | 19.55 | 19.64 | 19.55 | 19.64 | 0 | -0.14(-0.71%) |
Oct 31, 2013 | 19.78 | 19.87 | 19.78 | 19.78 | 0 | -0.21(-1.07%) |
Oct 30, 2013 | 20.00 | 20.11 | 19.95 | 19.99 | 0 | -0.26(-1.28%) |
Oct 29, 2013 | 20.22 | 20.25 | 20.12 | 20.25 | 0 | +0.03(+0.15%) |
Oct 28, 2013 | 19.97 | 20.29 | 19.97 | 20.22 | 0 | +0.05(+0.23%) |
Oct 25, 2013 | 19.88 | 20.17 | 19.88 | 20.17 | 0 | +0.16(+0.81%) |
Oct 24, 2013 | 20.05 | 20.05 | 19.91 | 20.01 | 0 | -0.03(-0.17%) |
Oct 23, 2013 | 20.19 | 20.19 | 19.97 | 20.04 | 0 | -0.32(-1.57%) |
Oct 22, 2013 | 20.34 | 20.41 | 20.31 | 20.36 | 0 | +0.28(+1.40%) |
Oct 21, 2013 | 20.31 | 20.31 | 20.08 | 20.08 | 0 | -0.18(-0.90%) |
Oct 18, 2013 | 20.35 | 20.35 | 20.12 | 20.26 | 15,383 | +0.05(+0.23%) |
Oct 17, 2013 | 20.16 | 20.23 | 20.06 | 20.22 | 0 | +0.08(+0.38%) |
Oct 16, 2013 | 19.92 | 20.14 | 19.92 | 20.14 | 0 | +0.21(+1.07%) |
Oct 15, 2013 | 20.08 | 20.12 | 19.86 | 19.93 | 0 | -0.22(-1.09%) |
Oct 14, 2013 | 20.08 | 20.15 | 20.08 | 20.15 | 0 | +0.17(+0.83%) |
Oct 11, 2013 | 19.97 | 19.98 | 19.97 | 19.98 | 0 | +0.18(+0.93%) |
Oct 10, 2013 | 19.58 | 19.85 | 19.58 | 19.80 | 0 | +0.36(+1.87%) |
Oct 09, 2013 | 19.50 | 19.50 | 19.21 | 19.43 | 0 | +0.01(+0.04%) |
Oct 08, 2013 | 19.40 | 19.43 | 19.39 | 19.43 | 0 | -0.01(-0.03%) |
Oct 07, 2013 | 19.47 | 19.47 | 19.31 | 19.43 | 0 | -0.08(-0.40%) |
Oct 04, 2013 | 19.50 | 19.60 | 19.47 | 19.51 | 0 | +0.07(+0.35%) |
Oct 02, 2013 | 19.45 | 19.44 | 19.44 | 19.44 | 2,760 | +0.24(+1.23%) |
Oct 01, 2013 | 19.20 | 19.21 | 19.20 | 19.21 | 0 | +0.01(+0.04%) |
Sep 27, 2013 | 19.40 | 19.40 | 19.20 | 19.20 | 0 | -0.30(-1.56%) |
Sep 26, 2013 | 19.65 | 19.66 | 19.40 | 19.50 | 0 | -0.01(-0.07%) |
Sep 25, 2013 | 19.72 | 19.72 | 19.45 | 19.52 | 0 | -0.21(-1.05%) |
Sep 24, 2013 | 19.82 | 19.82 | 19.45 | 19.72 | 0 | -0.11(-0.54%) |
Sep 23, 2013 | 19.85 | 19.85 | 19.83 | 19.83 | 0 | -0.12(-0.60%) |
Sep 20, 2013 | 20.33 | 20.33 | 19.92 | 19.95 | 0 | -0.36(-1.79%) |
Sep 19, 2013 | 20.45 | 20.45 | 20.24 | 20.31 | 0 | -0.02(-0.07%) |
Sep 18, 2013 | 19.51 | 20.39 | 19.32 | 20.33 | 0 | +0.78(+4.00%) |
Sep 17, 2013 | 19.62 | 19.62 | 19.53 | 19.55 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 19.50 | 19.55 | 19.47 | 19.55 | 0 | +0.46(+2.43%) |
Sep 13, 2013 | 19.15 | 19.15 | 19.01 | 19.08 | 0 | +0.08(+0.44%) |
Sep 12, 2013 | 19.29 | 19.29 | 19.00 | 19.00 | 0 | -0.24(-1.22%) |
Sep 11, 2013 | 19.20 | 19.24 | 19.20 | 19.24 | 0 | +0.13(+0.69%) |
Sep 10, 2013 | 18.99 | 19.26 | 18.99 | 19.10 | 0 | +0.28(+1.51%) |
Sep 09, 2013 | 18.65 | 18.99 | 18.65 | 18.82 | 0 | +0.43(+2.35%) |
Sep 06, 2013 | 18.29 | 18.42 | 18.27 | 18.39 | 0 | +0.51(+2.84%) |
Sep 05, 2013 | 17.95 | 17.95 | 17.85 | 17.88 | 0 | +0.02(+0.13%) |
Sep 04, 2013 | 17.84 | 17.99 | 17.82 | 17.85 | 0 | -0.16(-0.88%) |
Sep 03, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.36(+2.02%) |
Aug 30, 2013 | 17.81 | 17.82 | 17.61 | 17.66 | 0 | +0.09(+0.52%) |
Aug 29, 2013 | 17.67 | 17.92 | 17.44 | 17.57 | 0 | -0.03(-0.17%) |
Aug 28, 2013 | 17.50 | 17.60 | 17.38 | 17.60 | 0 | +0.14(+0.83%) |
Aug 27, 2013 | 17.71 | 17.71 | 17.41 | 17.45 | 0 | -0.53(-2.95%) |
Aug 26, 2013 | 18.25 | 18.25 | 17.98 | 17.98 | 0 | -0.30(-1.66%) |
Aug 23, 2013 | 18.14 | 18.29 | 18.14 | 18.29 | 0 | +0.22(+1.22%) |
Aug 22, 2013 | 18.17 | 18.17 | 18.07 | 18.07 | 0 | +0.12(+0.68%) |
Aug 21, 2013 | 18.24 | 18.24 | 17.84 | 17.95 | 0 | -0.42(-2.27%) |
Aug 20, 2013 | 18.38 | 18.45 | 18.33 | 18.36 | 0 | +0.01(+0.04%) |
Aug 19, 2013 | 18.80 | 18.80 | 18.36 | 18.36 | 0 | -0.66(-3.47%) |
Aug 16, 2013 | 19.29 | 19.29 | 19.02 | 19.02 | 0 | -0.28(-1.45%) |
Aug 15, 2013 | 19.36 | 19.36 | 19.11 | 19.30 | 25,769 | -0.27(-1.36%) |
Aug 14, 2013 | 19.65 | 19.67 | 19.54 | 19.56 | 0 | +0.10(+0.51%) |
Aug 13, 2013 | 19.45 | 19.47 | 19.35 | 19.46 | 60,891 | +0.14(+0.75%) |
Aug 12, 2013 | 19.32 | 19.40 | 19.30 | 19.32 | 40,182 | -0.05(-0.23%) |
Aug 09, 2013 | 19.30 | 19.38 | 19.17 | 19.36 | 164,639 | +0.17(+0.87%) |
Aug 08, 2013 | 19.08 | 19.29 | 19.00 | 19.20 | 27,402 | +0.33(+1.77%) |
Aug 07, 2013 | 18.97 | 19.09 | 18.86 | 18.86 | 94,944 | -0.20(-1.03%) |
Aug 06, 2013 | 19.24 | 19.24 | 18.99 | 19.06 | 26,268 | -0.24(-1.22%) |
Aug 05, 2013 | 19.39 | 19.40 | 19.29 | 19.30 | 92,667 | -0.25(-1.28%) |
Aug 02, 2013 | 19.43 | 19.55 | 19.43 | 19.55 | 23,245 | +0.02(+0.12%) |