Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.98 | 18.14 | 17.77 | 18.03 | 1,969,982 | +0.18(+1.01%) |
Mar 28, 2014 | 17.87 | 18.04 | 17.75 | 17.85 | 2,222,676 | +0.10(+0.56%) |
Mar 27, 2014 | 17.53 | 17.90 | 17.34 | 17.75 | 3,504,683 | +0.14(+0.80%) |
Mar 26, 2014 | 17.75 | 18.02 | 17.50 | 17.61 | 4,458,772 | -0.49(-2.71%) |
Mar 25, 2014 | 18.63 | 18.81 | 18.08 | 18.10 | 4,148,670 | -0.46(-2.48%) |
Mar 24, 2014 | 18.58 | 19.03 | 18.41 | 18.56 | 3,278,404 | -0.02(-0.11%) |
Mar 21, 2014 | 18.57 | 18.71 | 18.14 | 18.58 | 38,205,704 | +0.16(+0.87%) |
Mar 20, 2014 | 18.01 | 18.52 | 17.68 | 18.42 | 3,101,961 | +0.19(+1.04%) |
Mar 19, 2014 | 18.21 | 18.30 | 17.93 | 18.23 | 3,798,481 | +0.05(+0.28%) |
Mar 18, 2014 | 17.68 | 18.27 | 17.62 | 18.18 | 4,103,830 | +0.51(+2.89%) |
Mar 17, 2014 | 17.50 | 17.72 | 16.80 | 17.67 | 6,390,395 | +0.08(+0.45%) |
Mar 14, 2014 | 17.62 | 17.84 | 17.47 | 17.59 | 1,719,241 | -0.02(-0.11%) |
Mar 13, 2014 | 17.54 | 17.74 | 17.35 | 17.61 | 2,560,134 | +0.13(+0.74%) |
Mar 12, 2014 | 17.49 | 17.75 | 17.29 | 17.48 | 4,395,008 | -0.14(-0.79%) |
Mar 11, 2014 | 17.89 | 18.22 | 17.47 | 17.62 | 2,633,051 | -0.43(-2.38%) |
Mar 10, 2014 | 18.01 | 18.10 | 17.70 | 18.05 | 2,722,749 | -0.08(-0.44%) |
Mar 07, 2014 | 18.25 | 18.29 | 17.98 | 18.13 | 3,517,822 | -0.08(-0.44%) |
Mar 06, 2014 | 18.07 | 18.38 | 17.84 | 18.21 | 2,892,735 | +0.14(+0.77%) |
Mar 05, 2014 | 17.62 | 18.19 | 17.61 | 18.07 | 3,947,559 | +0.33(+1.86%) |
Mar 04, 2014 | 17.64 | 17.77 | 17.46 | 17.74 | 2,134,231 | +0.27(+1.55%) |
Mar 03, 2014 | 17.43 | 18.01 | 17.41 | 17.47 | 2,865,354 | -0.15(-0.85%) |
Feb 28, 2014 | 17.16 | 17.83 | 17.05 | 17.62 | 4,609,570 | +0.45(+2.62%) |
Feb 27, 2014 | 17.58 | 18.18 | 17.00 | 17.17 | 6,158,060 | -0.37(-2.11%) |
Feb 26, 2014 | 17.67 | 17.67 | 16.98 | 17.54 | 5,303,424 | -0.27(-1.52%) |
Feb 25, 2014 | 18.38 | 18.38 | 17.73 | 17.81 | 2,815,900 | -0.64(-3.47%) |
Feb 24, 2014 | 18.00 | 18.55 | 17.94 | 18.45 | 3,166,709 | +0.50(+2.79%) |
Feb 21, 2014 | 17.56 | 18.12 | 17.39 | 17.95 | 2,444,860 | +0.46(+2.63%) |
Feb 20, 2014 | 17.65 | 17.75 | 17.23 | 17.49 | 2,801,026 | -0.18(-1.02%) |
Feb 19, 2014 | 17.29 | 17.85 | 17.17 | 17.67 | 4,644,074 | +0.34(+1.96%) |
Feb 18, 2014 | 17.43 | 17.76 | 17.09 | 17.33 | 3,196,633 | -0.13(-0.74%) |
Feb 14, 2014 | 17.46 | 17.46 | 17.46 | 17.46 | 3,155,300 | -0.01(-0.06%) |
Feb 13, 2014 | 17.05 | 17.49 | 17.01 | 17.47 | 3,711,535 | +0.36(+2.10%) |
Feb 12, 2014 | 17.02 | 17.25 | 16.92 | 17.11 | 5,259,808 | +0.08(+0.47%) |
Feb 11, 2014 | 17.50 | 17.55 | 16.92 | 17.03 | 16,150,548 | -1.89(-9.99%) |
Feb 10, 2014 | 19.15 | 19.20 | 18.80 | 18.92 | 1,758,766 | -0.29(-1.51%) |
Feb 07, 2014 | 19.66 | 19.70 | 19.13 | 19.21 | 1,792,456 | -0.38(-1.94%) |
Feb 06, 2014 | 19.05 | 19.75 | 19.03 | 19.59 | 1,974,369 | +0.56(+2.94%) |
Feb 05, 2014 | 19.37 | 19.41 | 18.77 | 19.03 | 3,463,143 | -0.25(-1.30%) |
Feb 04, 2014 | 18.95 | 19.41 | 18.81 | 19.28 | 3,460,593 | +0.46(+2.44%) |
Feb 03, 2014 | 19.01 | 19.30 | 18.72 | 18.82 | 2,607,680 | -0.23(-1.21%) |
Jan 31, 2014 | 19.30 | 19.34 | 19.03 | 19.05 | 1,750,827 | -0.42(-2.16%) |
Jan 30, 2014 | 19.39 | 19.64 | 19.10 | 19.47 | 1,565,720 | +0.08(+0.41%) |
Jan 29, 2014 | 19.15 | 19.67 | 18.70 | 19.39 | 4,102,975 | +0.02(+0.10%) |
Jan 28, 2014 | 19.15 | 19.67 | 18.82 | 19.37 | 2,724,380 | +0.17(+0.89%) |
Jan 27, 2014 | 19.49 | 19.63 | 18.89 | 19.20 | 2,120,656 | -0.42(-2.14%) |
Jan 24, 2014 | 20.10 | 20.18 | 19.52 | 19.62 | 3,165,035 | -0.67(-3.30%) |
Jan 23, 2014 | 19.98 | 20.55 | 19.91 | 20.29 | 3,770,500 | +0.34(+1.70%) |
Jan 22, 2014 | 19.49 | 20.00 | 19.49 | 19.95 | 3,128,169 | +0.57(+2.94%) |
Jan 21, 2014 | 18.76 | 19.39 | 18.75 | 19.38 | 2,034,455 | +0.73(+3.91%) |
Jan 17, 2014 | 19.18 | 18.65 | 18.65 | 18.65 | 2,034,800 | -0.51(-2.66%) |
Jan 16, 2014 | 19.12 | 19.62 | 18.98 | 19.16 | 2,267,159 | +0.15(+0.79%) |
Jan 15, 2014 | 18.81 | 19.23 | 18.49 | 19.01 | 2,234,038 | +0.20(+1.06%) |
Jan 14, 2014 | 18.47 | 18.87 | 18.44 | 18.81 | 1,271,356 | +0.37(+2.01%) |
Jan 13, 2014 | 18.92 | 19.18 | 18.32 | 18.44 | 2,665,580 | -0.53(-2.79%) |
Jan 10, 2014 | 19.17 | 19.27 | 18.88 | 18.97 | 2,347,112 | -0.12(-0.63%) |
Jan 09, 2014 | 19.21 | 19.36 | 18.90 | 19.09 | 2,118,849 | -0.12(-0.62%) |
Jan 08, 2014 | 19.31 | 19.47 | 19.15 | 19.21 | 3,761,882 | -0.08(-0.41%) |
Jan 07, 2014 | 19.33 | 19.38 | 19.00 | 19.29 | 4,137,566 | +0.01(+0.05%) |
Jan 06, 2014 | 19.63 | 19.65 | 19.25 | 19.28 | 2,489,322 | -0.29(-1.48%) |
Jan 03, 2014 | 19.81 | 19.88 | 19.45 | 19.57 | 1,588,139 | -0.24(-1.21%) |