Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.98 | 17.14 | 16.96 | 17.07 | 7,299,329 | +0.12(+0.69%) |
Apr 29, 2014 | 17.12 | 17.20 | 16.94 | 16.95 | 6,354,254 | -0.16(-0.93%) |
Apr 28, 2014 | 17.16 | 17.21 | 16.97 | 17.11 | 7,546,545 | -0.03(-0.16%) |
Apr 25, 2014 | 16.94 | 17.17 | 16.88 | 17.14 | 6,523,601 | +0.21(+1.22%) |
Apr 24, 2014 | 16.99 | 17.09 | 16.84 | 16.93 | 5,432,341 | -0.04(-0.24%) |
Apr 23, 2014 | 16.97 | 17.13 | 16.94 | 16.98 | 4,309,861 | +0.05(+0.29%) |
Apr 22, 2014 | 16.87 | 17.00 | 16.75 | 16.93 | 7,855,455 | +0.10(+0.61%) |
Apr 21, 2014 | 16.98 | 17.00 | 16.79 | 16.82 | 5,162,030 | -0.14(-0.85%) |
Apr 17, 2014 | 16.98 | 16.97 | 16.97 | 16.97 | 5,751,783 | -0.06(-0.36%) |
Apr 16, 2014 | 16.93 | 17.05 | 16.79 | 17.03 | 8,030,359 | +0.17(+0.98%) |
Apr 15, 2014 | 16.62 | 16.87 | 16.60 | 16.87 | 6,976,319 | +0.28(+1.70%) |
Apr 14, 2014 | 16.60 | 16.67 | 16.44 | 16.58 | 8,431,159 | +0.03(+0.21%) |
Apr 11, 2014 | 16.49 | 16.78 | 16.44 | 16.55 | 10,275,149 | +0.03(+0.17%) |
Apr 10, 2014 | 16.48 | 16.70 | 16.43 | 16.52 | 5,983,616 | +0.07(+0.42%) |
Apr 09, 2014 | 16.33 | 16.49 | 16.22 | 16.45 | 5,572,170 | +0.12(+0.72%) |
Apr 08, 2014 | 16.20 | 16.34 | 15.99 | 16.33 | 8,325,940 | +0.21(+1.28%) |
Apr 07, 2014 | 16.41 | 16.47 | 16.11 | 16.13 | 7,108,614 | -0.28(-1.72%) |
Apr 04, 2014 | 16.51 | 16.66 | 16.40 | 16.41 | 5,606,362 | -0.05(-0.29%) |
Apr 03, 2014 | 16.58 | 16.62 | 16.32 | 16.46 | 9,526,228 | -0.07(-0.42%) |
Apr 02, 2014 | 16.40 | 16.59 | 16.21 | 16.53 | 7,004,161 | +0.10(+0.63%) |
Apr 01, 2014 | 16.36 | 16.64 | 16.30 | 16.42 | 7,843,129 | +0.09(+0.55%) |
Mar 31, 2014 | 16.29 | 16.42 | 16.22 | 16.33 | 5,209,536 | +0.10(+0.64%) |
Mar 28, 2014 | 16.22 | 16.29 | 16.15 | 16.23 | 3,973,814 | +0.10(+0.64%) |
Mar 27, 2014 | 16.13 | 16.18 | 15.97 | 16.13 | 9,253,905 | +0.08(+0.47%) |
Mar 26, 2014 | 16.16 | 16.29 | 16.05 | 16.05 | 7,859,488 | -0.08(-0.47%) |
Mar 25, 2014 | 16.27 | 16.30 | 16.04 | 16.13 | 8,240,318 | -0.10(-0.64%) |
Mar 24, 2014 | 16.40 | 16.46 | 16.15 | 16.23 | 8,064,884 | -0.12(-0.76%) |
Mar 21, 2014 | 16.40 | 16.57 | 16.27 | 16.36 | 9,156,050 | +0.01(+0.08%) |
Mar 20, 2014 | 16.39 | 16.41 | 16.25 | 16.34 | 3,250,946 | -0.12(-0.71%) |
Mar 19, 2014 | 16.60 | 16.62 | 16.37 | 16.46 | 9,202,805 | -0.12(-0.75%) |
Mar 18, 2014 | 16.73 | 16.73 | 16.56 | 16.58 | 4,418,295 | -0.14(-0.82%) |
Mar 17, 2014 | 16.51 | 16.73 | 16.48 | 16.72 | 6,820,382 | +0.24(+1.46%) |
Mar 14, 2014 | 16.49 | 16.56 | 16.39 | 16.48 | 6,669,840 | -0.03(-0.17%) |
Mar 13, 2014 | 16.20 | 16.63 | 16.18 | 16.51 | 14,855,345 | +0.36(+2.22%) |
Mar 12, 2014 | 16.04 | 16.18 | 16.00 | 16.15 | 11,983,199 | +0.08(+0.47%) |
Mar 11, 2014 | 15.97 | 16.13 | 15.82 | 16.07 | 8,277,539 | +0.15(+0.95%) |
Mar 10, 2014 | 16.00 | 16.02 | 15.87 | 15.92 | 4,982,503 | -0.07(-0.43%) |
Mar 07, 2014 | 16.02 | 16.02 | 15.87 | 15.99 | 3,073,885 | -0.04(-0.26%) |
Mar 06, 2014 | 16.13 | 16.19 | 16.00 | 16.03 | 4,818,690 | -0.06(-0.34%) |
Mar 05, 2014 | 16.28 | 16.28 | 16.02 | 16.09 | 4,537,709 | -0.19(-1.19%) |
Mar 04, 2014 | 16.31 | 16.39 | 16.20 | 16.28 | 2,994,801 | +0.09(+0.55%) |
Mar 03, 2014 | 16.22 | 16.27 | 16.07 | 16.19 | 5,992,532 | -0.12(-0.72%) |
Feb 28, 2014 | 16.27 | 16.36 | 16.24 | 16.31 | 3,721,180 | +0.06(+0.38%) |
Feb 27, 2014 | 16.22 | 16.40 | 16.17 | 16.24 | 10,878,191 | +0.01(+0.04%) |
Feb 26, 2014 | 16.74 | 16.80 | 16.22 | 16.24 | 15,554,091 | -0.44(-2.65%) |
Feb 25, 2014 | 16.80 | 16.88 | 16.54 | 16.68 | 8,376,904 | -0.13(-0.78%) |
Feb 24, 2014 | 16.97 | 17.03 | 16.80 | 16.81 | 4,609,942 | -0.07(-0.41%) |
Feb 21, 2014 | 16.73 | 16.91 | 16.66 | 16.88 | 5,438,066 | +0.14(+0.82%) |
Feb 20, 2014 | 16.67 | 16.92 | 16.59 | 16.74 | 5,632,073 | +0.10(+0.58%) |
Feb 19, 2014 | 16.54 | 16.87 | 16.50 | 16.64 | 8,592,107 | +0.03(+0.21%) |
Feb 18, 2014 | 16.55 | 16.65 | 16.36 | 16.61 | 8,577,981 | +0.03(+0.17%) |
Feb 14, 2014 | 16.16 | 16.58 | 16.58 | 16.58 | 7,597,158 | +0.38(+2.34%) |
Feb 13, 2014 | 16.01 | 16.22 | 15.96 | 16.20 | 5,208,532 | +0.14(+0.86%) |
Feb 12, 2014 | 16.05 | 16.22 | 16.05 | 16.07 | 4,845,444 | -0.02(-0.10%) |
Feb 11, 2014 | 15.94 | 16.09 | 15.90 | 16.08 | 5,422,980 | +0.11(+0.68%) |
Feb 10, 2014 | 15.90 | 15.99 | 15.77 | 15.97 | 4,482,236 | +0.05(+0.30%) |
Feb 07, 2014 | 15.86 | 16.02 | 15.82 | 15.92 | 4,646,034 | +0.10(+0.65%) |
Feb 06, 2014 | 15.73 | 15.84 | 15.66 | 15.82 | 6,387,990 | +0.10(+0.61%) |
Feb 05, 2014 | 15.68 | 15.76 | 15.44 | 15.73 | 7,483,082 | -0.01(-0.09%) |
Feb 04, 2014 | 15.80 | 15.82 | 15.61 | 15.74 | 5,374,847 | +0.01(+0.04%) |