Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.66 | 19.97 | 19.64 | 19.89 | 2,457,310 | +0.35(+1.80%) |
Mar 28, 2014 | 19.54 | 19.63 | 19.46 | 19.54 | 1,487,916 | +0.08(+0.42%) |
Mar 27, 2014 | 19.46 | 19.51 | 19.39 | 19.46 | 1,589,619 | -0.01(-0.06%) |
Mar 26, 2014 | 19.43 | 19.62 | 19.37 | 19.47 | 2,022,216 | +0.12(+0.63%) |
Mar 25, 2014 | 19.21 | 19.36 | 19.16 | 19.35 | 1,545,685 | +0.20(+1.03%) |
Mar 24, 2014 | 19.18 | 19.28 | 19.09 | 19.16 | 2,069,363 | +0.06(+0.30%) |
Mar 21, 2014 | 19.24 | 19.28 | 19.07 | 19.10 | 3,010,403 | -0.02(-0.13%) |
Mar 20, 2014 | 18.98 | 19.14 | 18.96 | 19.12 | 933,456 | +0.06(+0.34%) |
Mar 19, 2014 | 19.21 | 19.29 | 18.93 | 19.06 | 1,575,025 | -0.13(-0.69%) |
Mar 18, 2014 | 19.07 | 19.24 | 19.02 | 19.19 | 1,164,293 | +0.15(+0.76%) |
Mar 17, 2014 | 19.14 | 19.21 | 19.01 | 19.05 | 1,650,214 | +0.02(+0.08%) |
Mar 14, 2014 | 18.85 | 19.11 | 18.81 | 19.03 | 2,243,177 | +0.15(+0.79%) |
Mar 13, 2014 | 19.12 | 19.23 | 18.81 | 18.88 | 2,567,922 | -0.18(-0.95%) |
Mar 12, 2014 | 18.87 | 19.06 | 18.87 | 19.06 | 1,549,697 | +0.09(+0.49%) |
Mar 11, 2014 | 19.14 | 19.16 | 18.93 | 18.97 | 1,422,185 | -0.17(-0.89%) |
Mar 10, 2014 | 19.11 | 19.26 | 19.07 | 19.14 | 1,602,235 | +0.05(+0.25%) |
Mar 07, 2014 | 19.16 | 19.16 | 18.95 | 19.09 | 2,079,638 | -0.01(-0.06%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.08 | 19.10 | 2,217,260 | -0.22(-1.15%) |
Mar 05, 2014 | 19.20 | 19.35 | 19.07 | 19.32 | 1,764,288 | +0.08(+0.44%) |
Mar 04, 2014 | 19.20 | 19.31 | 19.19 | 19.24 | 2,468,967 | +0.24(+1.28%) |
Mar 03, 2014 | 18.98 | 19.05 | 18.84 | 19.00 | 1,839,497 | -0.16(-0.84%) |
Feb 28, 2014 | 19.05 | 19.30 | 19.03 | 19.16 | 1,508,665 | +0.11(+0.59%) |
Feb 27, 2014 | 18.98 | 19.06 | 18.88 | 19.05 | 1,362,705 | +0.08(+0.40%) |
Feb 26, 2014 | 18.95 | 19.18 | 18.95 | 18.97 | 2,276,274 | +0.04(+0.19%) |
Feb 25, 2014 | 18.98 | 19.03 | 18.89 | 18.93 | 1,644,887 | -0.02(-0.13%) |
Feb 24, 2014 | 18.91 | 19.06 | 18.82 | 18.96 | 2,149,349 | +0.10(+0.51%) |
Feb 21, 2014 | 18.73 | 18.91 | 18.65 | 18.86 | 5,459,456 | +0.21(+1.13%) |
Feb 20, 2014 | 18.33 | 18.75 | 18.33 | 18.65 | 2,780,774 | +0.36(+1.94%) |
Feb 19, 2014 | 18.15 | 18.40 | 18.13 | 18.30 | 3,640,728 | +0.06(+0.35%) |
Feb 18, 2014 | 18.21 | 18.31 | 18.17 | 18.23 | 2,941,148 | -0.00(-0.02%) |
Feb 14, 2014 | 18.08 | 18.23 | 18.23 | 18.23 | 4,368,197 | +0.15(+0.85%) |
Feb 13, 2014 | 17.80 | 18.11 | 17.75 | 18.08 | 1,403,113 | +0.19(+1.06%) |
Feb 12, 2014 | 17.90 | 18.00 | 17.87 | 17.89 | 1,644,136 | -0.03(-0.18%) |
Feb 11, 2014 | 17.54 | 17.94 | 17.52 | 17.92 | 1,944,254 | +0.29(+1.65%) |
Feb 10, 2014 | 17.62 | 17.68 | 17.56 | 17.63 | 1,630,218 | -0.04(-0.23%) |
Feb 07, 2014 | 17.63 | 17.75 | 17.55 | 17.67 | 1,432,443 | +0.15(+0.85%) |
Feb 06, 2014 | 17.49 | 17.59 | 17.42 | 17.52 | 2,032,598 | +0.12(+0.70%) |
Feb 05, 2014 | 17.37 | 17.51 | 17.29 | 17.40 | 2,931,207 | -0.02(-0.09%) |
Feb 04, 2014 | 17.59 | 17.66 | 17.37 | 17.42 | 3,058,783 | -0.13(-0.74%) |
Feb 03, 2014 | 18.35 | 18.35 | 17.54 | 17.55 | 3,270,907 | -0.80(-4.36%) |
Jan 31, 2014 | 18.05 | 18.48 | 17.94 | 18.35 | 2,756,357 | +0.15(+0.82%) |
Jan 30, 2014 | 18.02 | 18.23 | 17.93 | 18.20 | 2,145,270 | +0.29(+1.60%) |
Jan 29, 2014 | 18.41 | 18.42 | 17.88 | 17.91 | 2,570,076 | -0.56(-3.02%) |
Jan 28, 2014 | 18.38 | 18.53 | 18.32 | 18.47 | 1,933,726 | +0.09(+0.48%) |
Jan 27, 2014 | 18.22 | 18.48 | 18.19 | 18.38 | 2,227,753 | +0.15(+0.84%) |
Jan 24, 2014 | 18.32 | 18.46 | 18.21 | 18.23 | 1,983,374 | -0.18(-0.99%) |
Jan 23, 2014 | 18.49 | 18.52 | 18.27 | 18.41 | 1,675,225 | -0.14(-0.76%) |
Jan 22, 2014 | 18.56 | 18.68 | 18.51 | 18.55 | 1,814,944 | +0.00(+0.02%) |
Jan 21, 2014 | 18.65 | 18.66 | 18.44 | 18.55 | 2,165,011 | +0.03(+0.17%) |
Jan 17, 2014 | 18.55 | 18.51 | 18.51 | 18.51 | 5,246,393 | -0.24(-1.27%) |
Jan 16, 2014 | 18.61 | 18.76 | 18.53 | 18.75 | 1,839,537 | +0.11(+0.58%) |
Jan 15, 2014 | 18.74 | 18.80 | 18.61 | 18.64 | 2,133,460 | -0.02(-0.13%) |
Jan 14, 2014 | 18.14 | 18.70 | 18.14 | 18.67 | 2,691,499 | +0.53(+2.93%) |
Jan 13, 2014 | 18.29 | 18.37 | 18.09 | 18.14 | 1,420,667 | -0.19(-1.03%) |
Jan 10, 2014 | 18.20 | 18.35 | 18.14 | 18.33 | 1,534,918 | +0.19(+1.04%) |
Jan 09, 2014 | 18.02 | 18.15 | 17.93 | 18.14 | 1,045,214 | +0.12(+0.69%) |
Jan 08, 2014 | 18.15 | 18.16 | 17.94 | 18.01 | 1,661,350 | -0.20(-1.08%) |
Jan 07, 2014 | 18.04 | 18.29 | 18.04 | 18.21 | 1,483,114 | +0.20(+1.12%) |
Jan 06, 2014 | 18.13 | 18.13 | 17.94 | 18.01 | 3,037,637 | -0.05(-0.27%) |
Jan 03, 2014 | 18.09 | 18.14 | 17.95 | 18.06 | 1,689,066 | +0.11(+0.63%) |