Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.86 | 19.16 | 18.80 | 19.08 | 7,088,404 | +0.24(+1.28%) |
Feb 27, 2014 | 18.59 | 18.85 | 18.54 | 18.84 | 3,648,768 | +0.22(+1.17%) |
Feb 26, 2014 | 18.52 | 18.77 | 18.51 | 18.62 | 4,707,956 | +0.16(+0.84%) |
Feb 25, 2014 | 18.53 | 18.57 | 18.40 | 18.47 | 5,658,816 | -0.05(-0.25%) |
Feb 24, 2014 | 18.63 | 18.64 | 18.51 | 18.51 | 5,630,880 | -0.12(-0.67%) |
Feb 21, 2014 | 18.69 | 18.79 | 18.54 | 18.64 | 6,175,223 | -0.04(-0.21%) |
Feb 20, 2014 | 18.53 | 18.74 | 18.38 | 18.68 | 6,455,404 | +0.17(+0.93%) |
Feb 19, 2014 | 18.49 | 18.66 | 18.47 | 18.50 | 3,783,709 | -0.09(-0.50%) |
Feb 18, 2014 | 18.64 | 18.75 | 18.53 | 18.60 | 3,255,588 | -0.09(-0.46%) |
Feb 14, 2014 | 18.54 | 18.68 | 18.68 | 18.68 | 2,925,983 | +0.10(+0.55%) |
Feb 13, 2014 | 18.25 | 18.65 | 18.25 | 18.58 | 4,948,705 | +0.23(+1.23%) |
Feb 12, 2014 | 18.21 | 18.37 | 18.16 | 18.36 | 4,722,677 | +0.05(+0.30%) |
Feb 11, 2014 | 18.05 | 18.40 | 18.04 | 18.30 | 3,448,151 | +0.24(+1.34%) |
Feb 10, 2014 | 17.98 | 18.10 | 17.93 | 18.06 | 3,543,873 | +0.04(+0.22%) |
Feb 07, 2014 | 17.98 | 18.08 | 17.87 | 18.02 | 4,029,772 | +0.18(+1.00%) |
Feb 06, 2014 | 17.65 | 17.86 | 17.58 | 17.84 | 3,841,359 | +0.23(+1.33%) |
Feb 05, 2014 | 17.58 | 17.80 | 17.58 | 17.61 | 4,468,088 | -0.02(-0.09%) |
Feb 04, 2014 | 17.68 | 17.76 | 17.55 | 17.62 | 3,496,133 | +0.02(+0.13%) |
Feb 03, 2014 | 18.00 | 18.11 | 17.58 | 17.60 | 7,158,690 | -0.51(-2.80%) |
Jan 31, 2014 | 18.19 | 18.36 | 18.08 | 18.11 | 5,344,405 | -0.25(-1.36%) |
Jan 30, 2014 | 18.34 | 18.39 | 18.26 | 18.36 | 3,200,124 | +0.09(+0.47%) |
Jan 29, 2014 | 18.12 | 18.43 | 18.10 | 18.27 | 7,150,593 | -0.01(-0.04%) |
Jan 28, 2014 | 18.04 | 18.33 | 18.01 | 18.28 | 7,025,621 | +0.22(+1.21%) |
Jan 27, 2014 | 18.24 | 18.32 | 17.98 | 18.06 | 11,169,945 | -0.10(-0.55%) |
Jan 24, 2014 | 18.31 | 18.36 | 18.15 | 18.16 | 7,154,790 | -0.29(-1.55%) |
Jan 23, 2014 | 18.50 | 18.58 | 18.32 | 18.44 | 11,939,297 | -0.16(-0.87%) |
Jan 22, 2014 | 18.94 | 18.96 | 18.42 | 18.61 | 12,320,193 | -0.38(-2.01%) |
Jan 21, 2014 | 18.94 | 18.99 | 18.77 | 18.99 | 6,630,440 | +0.15(+0.78%) |
Jan 17, 2014 | 18.96 | 18.84 | 18.84 | 18.84 | 3,540,185 | -0.09(-0.46%) |
Jan 16, 2014 | 19.04 | 19.04 | 18.90 | 18.93 | 2,950,022 | -0.10(-0.54%) |
Jan 15, 2014 | 19.08 | 19.14 | 18.94 | 19.03 | 7,028,593 | -0.05(-0.27%) |
Jan 14, 2014 | 18.86 | 19.11 | 18.84 | 19.08 | 6,188,375 | +0.26(+1.40%) |
Jan 13, 2014 | 18.97 | 19.10 | 18.76 | 18.82 | 5,065,777 | -0.18(-0.93%) |
Jan 10, 2014 | 18.95 | 19.07 | 18.85 | 18.99 | 4,910,209 | +0.03(+0.15%) |
Jan 09, 2014 | 18.91 | 19.01 | 18.68 | 18.96 | 8,463,270 | +0.13(+0.70%) |
Jan 08, 2014 | 18.70 | 19.01 | 18.69 | 18.83 | 15,918,270 | -0.23(-1.19%) |
Jan 07, 2014 | 19.15 | 19.24 | 18.98 | 19.06 | 4,851,589 | -0.10(-0.53%) |
Jan 06, 2014 | 19.35 | 19.35 | 19.02 | 19.16 | 4,738,957 | -0.12(-0.65%) |
Jan 03, 2014 | 19.55 | 19.60 | 19.21 | 19.29 | 4,309,890 | -0.28(-1.42%) |
Jan 02, 2014 | 19.98 | 19.99 | 19.53 | 19.57 | 3,506,903 | -0.40(-2.02%) |
Dec 31, 2013 | 19.94 | 19.97 | 19.97 | 19.97 | 2,258,879 | +0.08(+0.41%) |
Dec 30, 2013 | 19.85 | 19.98 | 19.80 | 19.89 | 3,006,848 | +0.07(+0.33%) |
Dec 27, 2013 | 19.89 | 19.92 | 19.75 | 19.82 | 2,456,994 | +0.00(+0.00%) |
Dec 26, 2013 | 19.79 | 19.91 | 19.68 | 19.82 | 5,122,413 | +0.10(+0.52%) |
Dec 24, 2013 | 19.65 | 19.73 | 19.65 | 19.72 | 1,124,990 | +0.07(+0.37%) |
Dec 23, 2013 | 19.69 | 19.75 | 19.58 | 19.65 | 3,067,607 | +0.01(+0.04%) |
Dec 20, 2013 | 19.58 | 19.67 | 19.51 | 19.64 | 4,759,797 | +0.09(+0.45%) |
Dec 19, 2013 | 19.27 | 19.64 | 19.26 | 19.55 | 3,975,167 | +0.14(+0.72%) |
Dec 18, 2013 | 19.22 | 19.44 | 18.98 | 19.41 | 6,360,277 | +0.26(+1.34%) |
Dec 17, 2013 | 19.24 | 19.29 | 19.07 | 19.15 | 1,977,155 | -0.12(-0.61%) |
Dec 16, 2013 | 19.30 | 19.31 | 19.09 | 19.27 | 3,440,807 | +0.06(+0.30%) |
Dec 13, 2013 | 19.42 | 19.51 | 19.18 | 19.21 | 4,662,954 | -0.21(-1.06%) |
Dec 12, 2013 | 19.70 | 19.77 | 19.41 | 19.42 | 5,576,121 | -0.35(-1.78%) |
Dec 11, 2013 | 20.32 | 20.47 | 19.73 | 19.77 | 7,769,175 | -0.25(-1.24%) |
Dec 10, 2013 | 20.05 | 20.17 | 20.02 | 20.02 | 2,162,240 | -0.12(-0.62%) |
Dec 09, 2013 | 20.25 | 20.30 | 20.12 | 20.14 | 2,492,427 | -0.01(-0.07%) |
Dec 06, 2013 | 20.09 | 20.22 | 19.89 | 20.16 | 4,139,832 | +0.29(+1.44%) |
Dec 05, 2013 | 20.07 | 20.12 | 19.81 | 19.87 | 4,688,742 | -0.23(-1.13%) |
Dec 04, 2013 | 20.33 | 20.41 | 20.00 | 20.10 | 4,784,301 | -0.33(-1.61%) |
Dec 03, 2013 | 20.49 | 20.58 | 20.33 | 20.43 | 4,497,169 | -0.18(-0.85%) |