Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.64 | 18.77 | 18.64 | 18.74 | 12,757 | +0.05(+0.24%) |
Apr 29, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 1,446 | -0.10(-0.52%) |
Apr 28, 2014 | 18.74 | 18.79 | 18.74 | 18.79 | 1,087 | +0.01(+0.08%) |
Apr 25, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 140 | +0.05(+0.29%) |
Apr 24, 2014 | 18.75 | 18.75 | 18.72 | 18.72 | 527 | +0.01(+0.08%) |
Apr 23, 2014 | 18.73 | 18.74 | 18.55 | 18.71 | 6,312 | +0.01(+0.07%) |
Apr 21, 2014 | 18.70 | 18.69 | 18.69 | 18.69 | 789 | +0.02(+0.13%) |
Apr 17, 2014 | 18.69 | 18.67 | 18.67 | 18.67 | 3,287 | +0.02(+0.09%) |
Apr 16, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 486 | -0.02(-0.08%) |
Apr 15, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 130 | +0.00(+0.00%) |
Apr 14, 2014 | 18.66 | 18.67 | 18.66 | 18.67 | 789 | +0.21(+1.16%) |
Apr 10, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.08(+0.46%) |
Apr 09, 2014 | 18.42 | 18.42 | 18.37 | 18.37 | 744 | -0.05(-0.25%) |
Apr 08, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 61 | +0.00(+0.00%) |
Apr 04, 2014 | 18.39 | 18.42 | 18.42 | 18.42 | 6,575 | +0.06(+0.35%) |
Apr 02, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 131 | +0.08(+0.42%) |
Mar 31, 2014 | 18.34 | 18.27 | 18.27 | 18.27 | 7,386 | +0.00(+0.02%) |
Mar 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 158 | +0.03(+0.17%) |
Mar 24, 2014 | 18.32 | 18.24 | 18.24 | 18.24 | 1,978 | +0.02(+0.08%) |
Mar 21, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 1,319 | +0.03(+0.17%) |
Mar 20, 2014 | 18.14 | 18.20 | 18.14 | 18.20 | 2,638 | -0.11(-0.62%) |
Mar 18, 2014 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.11(+0.62%) |
Mar 17, 2014 | 18.37 | 18.37 | 18.20 | 18.20 | 538 | -0.08(-0.41%) |
Mar 14, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 1,319 | +0.02(+0.12%) |
Mar 13, 2014 | 18.26 | 18.26 | 18.24 | 18.25 | 6,595 | +0.10(+0.54%) |
Mar 11, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 3,297 | -0.01(-0.04%) |
Mar 10, 2014 | 18.03 | 18.16 | 18.02 | 18.16 | 10,686 | -0.01(-0.04%) |
Mar 06, 2014 | 18.17 | 18.16 | 18.16 | 18.16 | 2,769 | +0.09(+0.50%) |
Mar 05, 2014 | 18.23 | 18.24 | 18.07 | 18.07 | 6,200 | -0.30(-1.63%) |
Mar 04, 2014 | 18.31 | 18.37 | 18.37 | 18.37 | 19 | +0.05(+0.29%) |
Feb 28, 2014 | 18.27 | 18.32 | 18.32 | 18.32 | 1,984 | +0.04(+0.23%) |
Feb 27, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 12,752 | +0.07(+0.37%) |
Feb 26, 2014 | 18.15 | 18.21 | 18.15 | 18.21 | 3,305 | +0.10(+0.54%) |
Feb 25, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 1,322 | -0.01(-0.04%) |
Feb 24, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 264 | +0.00(+0.00%) |
Feb 21, 2014 | 18.12 | 18.13 | 18.12 | 18.12 | 4,100 | +0.00(+0.00%) |
Feb 20, 2014 | 18.10 | 18.12 | 18.10 | 18.12 | 14,286 | +0.02(+0.13%) |
Feb 18, 2014 | 18.03 | 18.10 | 18.10 | 18.10 | 264 | +0.13(+0.72%) |
Feb 14, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 926 | -0.00(-0.03%) |
Feb 11, 2014 | 17.98 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Feb 10, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 97 | +0.00(+0.00%) |
Feb 07, 2014 | 18.07 | 18.07 | 17.97 | 17.97 | 1,928 | -0.03(-0.18%) |
Feb 06, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 39 | +0.00(+0.00%) |
Feb 05, 2014 | 18.07 | 18.07 | 18.01 | 18.01 | 2,486 | -0.06(-0.31%) |
Feb 04, 2014 | 18.06 | 18.06 | 17.96 | 18.06 | 8,826 | +0.09(+0.53%) |
Feb 03, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 264 | +0.02(+0.13%) |
Jan 31, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 1,769 | +0.01(+0.04%) |
Jan 30, 2014 | 17.95 | 17.95 | 17.94 | 17.94 | 4,378 | -0.08(-0.43%) |
Jan 29, 2014 | 18.02 | 18.02 | 17.95 | 18.02 | 17,115 | -0.03(-0.15%) |
Jan 28, 2014 | 18.02 | 18.04 | 18.02 | 18.04 | 5,851 | +0.07(+0.38%) |
Jan 27, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 3,985 | +0.04(+0.21%) |
Jan 24, 2014 | 17.98 | 17.98 | 17.94 | 17.94 | 1,958 | -0.02(-0.13%) |
Jan 23, 2014 | 17.96 | 17.96 | 17.96 | 17.96 | 2,044 | +0.08(+0.46%) |
Jan 22, 2014 | 17.89 | 17.89 | 17.85 | 17.88 | 18,176 | +0.00(+0.02%) |
Jan 21, 2014 | 17.83 | 17.88 | 17.83 | 17.87 | 1,923 | +0.07(+0.40%) |
Jan 17, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 398 | +0.06(+0.34%) |
Jan 16, 2014 | 17.77 | 17.77 | 17.74 | 17.74 | 1,857 | -0.01(-0.04%) |
Jan 15, 2014 | 17.76 | 17.76 | 17.71 | 17.75 | 12,073 | +0.07(+0.38%) |
Jan 10, 2014 | 17.64 | 17.68 | 17.68 | 17.68 | 24,147 | +0.16(+0.90%) |
Jan 09, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 1,459 | +0.02(+0.09%) |
Jan 08, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 1,578 | +0.02(+0.13%) |
Jan 07, 2014 | 17.51 | 17.51 | 17.49 | 17.49 | 4,395 | +0.04(+0.22%) |
Jan 06, 2014 | 17.44 | 17.45 | 17.44 | 17.45 | 721 | +0.02(+0.09%) |
Jan 03, 2014 | 17.44 | 17.44 | 17.43 | 17.43 | 1,541 | +0.00(+0.00%) |
Jan 02, 2014 | 17.47 | 17.47 | 17.43 | 17.43 | 1,114 | -0.08(-0.47%) |
Dec 31, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 17.44 | 17.52 | 17.44 | 17.52 | 3,282 | +0.11(+0.61%) |
Dec 26, 2013 | 17.42 | 17.41 | 17.41 | 17.41 | 1,459 | +0.05(+0.30%) |
Dec 23, 2013 | 17.37 | 17.36 | 17.36 | 17.36 | 931 | +0.04(+0.22%) |
Dec 19, 2013 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.06(-0.35%) |
Dec 18, 2013 | 17.46 | 17.47 | 17.33 | 17.38 | 6,321 | -0.06(-0.34%) |
Dec 17, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 1,330 | +0.00(+0.00%) |
Dec 16, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 86 | +0.00(+0.00%) |
Dec 13, 2013 | 17.43 | 17.44 | 17.41 | 17.44 | 1,603 | +0.06(+0.35%) |
Dec 12, 2013 | 17.43 | 17.46 | 17.38 | 17.38 | 1,197 | -0.00(-0.01%) |
Dec 11, 2013 | 17.38 | 17.38 | 17.38 | 17.38 | 133 | +0.02(+0.14%) |
Dec 10, 2013 | 17.37 | 17.37 | 17.32 | 17.36 | 6,295 | +0.02(+0.09%) |
Dec 09, 2013 | 17.36 | 17.36 | 17.34 | 17.34 | 348 | +0.05(+0.30%) |
Dec 06, 2013 | 17.31 | 17.31 | 17.28 | 17.29 | 3,651 | -0.08(-0.43%) |
Dec 04, 2013 | 17.38 | 17.37 | 17.37 | 17.37 | 7,718 | -0.05(-0.26%) |
Dec 02, 2013 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | -0.07(-0.39%) |
Nov 27, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 6,006 | +0.02(+0.11%) |
Nov 25, 2013 | 17.41 | 17.46 | 17.46 | 17.46 | 4,271 | +0.10(+0.58%) |
Nov 22, 2013 | 17.36 | 17.36 | 17.36 | 17.36 | 671 | -0.07(-0.39%) |
Nov 21, 2013 | 17.45 | 17.45 | 17.43 | 17.43 | 8,008 | -0.03(-0.15%) |
Nov 20, 2013 | 17.54 | 17.54 | 17.45 | 17.45 | 7,661 | -0.03(-0.15%) |
Nov 19, 2013 | 17.47 | 17.49 | 17.46 | 17.48 | 12,146 | +0.02(+0.09%) |
Nov 18, 2013 | 17.43 | 17.49 | 17.43 | 17.46 | 10,865 | +0.02(+0.09%) |
Nov 15, 2013 | 17.46 | 17.46 | 17.45 | 17.45 | 3,270 | +0.05(+0.30%) |
Nov 14, 2013 | 17.38 | 17.48 | 17.38 | 17.40 | 42,616 | +0.02(+0.13%) |
Nov 12, 2013 | 17.39 | 17.39 | 17.36 | 17.37 | 16,551 | +0.01(+0.04%) |
Nov 11, 2013 | 17.47 | 17.47 | 17.35 | 17.37 | 14,993 | -0.03(-0.17%) |
Nov 08, 2013 | 17.39 | 17.40 | 17.38 | 17.40 | 9,717 | -0.10(-0.56%) |
Nov 07, 2013 | 17.45 | 17.56 | 17.44 | 17.49 | 16,150 | +0.07(+0.43%) |
Nov 06, 2013 | 17.42 | 17.43 | 17.40 | 17.42 | 16,946 | -0.04(-0.21%) |
Nov 05, 2013 | 17.53 | 17.53 | 17.46 | 17.46 | 7,560 | -0.11(-0.64%) |
Nov 04, 2013 | 17.58 | 17.58 | 17.56 | 17.57 | 45,072 | -0.02(-0.13%) |
Nov 01, 2013 | 17.61 | 17.63 | 17.52 | 17.59 | 20,771 | +0.04(+0.24%) |
Oct 31, 2013 | 17.56 | 17.56 | 17.54 | 17.55 | 4,686 | +0.04(+0.21%) |
Oct 30, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 1,339 | +0.00(+0.00%) |
Oct 29, 2013 | 17.54 | 17.54 | 17.51 | 17.51 | 2,678 | +0.01(+0.04%) |
Oct 28, 2013 | 17.48 | 17.50 | 17.39 | 17.50 | 23,359 | +0.07(+0.39%) |
Oct 25, 2013 | 17.46 | 17.46 | 17.41 | 17.44 | 5,571 | +0.13(+0.78%) |
Oct 24, 2013 | 17.18 | 17.38 | 17.05 | 17.30 | 69,666 | +0.32(+1.89%) |
Oct 23, 2013 | 17.04 | 17.04 | 16.98 | 16.98 | 4,151 | -0.02(-0.13%) |
Oct 22, 2013 | 17.03 | 17.03 | 17.00 | 17.00 | 2,812 | +0.09(+0.53%) |
Oct 21, 2013 | 16.91 | 16.91 | 16.91 | 16.91 | 401 | +0.02(+0.13%) |
Oct 18, 2013 | 16.94 | 16.94 | 16.89 | 16.89 | 2,410 | +0.00(+0.00%) |
Oct 17, 2013 | 16.86 | 16.89 | 16.86 | 16.89 | 669 | -0.08(-0.48%) |
Oct 16, 2013 | 16.97 | 17.03 | 16.85 | 16.97 | 16,069 | -0.02(-0.13%) |
Oct 15, 2013 | 17.04 | 17.04 | 16.93 | 17.00 | 2,008 | +0.08(+0.49%) |
Oct 14, 2013 | 16.97 | 16.97 | 16.88 | 16.91 | 4,954 | -0.07(-0.40%) |
Oct 11, 2013 | 16.87 | 17.00 | 16.87 | 16.98 | 10,980 | +0.07(+0.40%) |
Oct 10, 2013 | 16.80 | 16.91 | 16.80 | 16.91 | 1,499 | -0.06(-0.35%) |
Oct 09, 2013 | 16.98 | 16.98 | 16.97 | 16.97 | 4,552 | -0.04(-0.22%) |
Oct 08, 2013 | 17.01 | 17.01 | 17.01 | 17.01 | 669 | +0.02(+0.09%) |
Oct 04, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 401 | +0.02(+0.13%) |
Oct 02, 2013 | 16.99 | 16.97 | 16.97 | 16.97 | 101,369 | +0.05(+0.31%) |
Oct 01, 2013 | 17.03 | 17.03 | 16.92 | 16.92 | 2,678 | -0.16(-0.96%) |
Sep 27, 2013 | 16.75 | 17.12 | 16.75 | 17.09 | 1,074 | +0.04(+0.26%) |
Sep 26, 2013 | 16.61 | 17.12 | 16.61 | 17.04 | 145,336 | +0.48(+2.88%) |
Sep 25, 2013 | 16.57 | 16.57 | 16.56 | 16.56 | 3,324 | +0.01(+0.09%) |
Sep 24, 2013 | 16.65 | 16.65 | 16.52 | 16.55 | 11,417 | -0.07(-0.40%) |
Sep 23, 2013 | 16.59 | 16.62 | 16.59 | 16.62 | 3,505 | -0.04(-0.22%) |
Sep 20, 2013 | 16.68 | 16.68 | 16.65 | 16.65 | 671 | +0.09(+0.54%) |
Sep 19, 2013 | 16.56 | 16.62 | 16.56 | 16.56 | 4,835 | +0.13(+0.82%) |
Sep 18, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 1,746 | +0.08(+0.49%) |
Sep 17, 2013 | 16.36 | 16.36 | 16.29 | 16.35 | 3,828 | -0.04(-0.26%) |
Sep 16, 2013 | 16.30 | 16.45 | 16.30 | 16.39 | 2,820 | +0.11(+0.69%) |
Sep 13, 2013 | 16.33 | 16.39 | 16.24 | 16.28 | 16,387 | +0.24(+1.49%) |
Sep 12, 2013 | 16.13 | 16.13 | 16.04 | 16.04 | 3,223 | +0.05(+0.33%) |
Sep 11, 2013 | 16.15 | 16.15 | 15.98 | 15.99 | 32,237 | +0.06(+0.37%) |
Sep 10, 2013 | 16.13 | 16.13 | 15.93 | 15.93 | 33,580 | -0.04(-0.23%) |
Sep 09, 2013 | 16.04 | 16.04 | 15.96 | 15.97 | 16,924 | +0.02(+0.14%) |
Sep 06, 2013 | 15.91 | 16.08 | 15.91 | 15.95 | 17,327 | +0.07(+0.47%) |
Sep 05, 2013 | 16.04 | 16.04 | 15.87 | 15.87 | 19,073 | -0.13(-0.84%) |
Sep 04, 2013 | 16.18 | 16.30 | 16.01 | 16.01 | 13,432 | -0.10(-0.60%) |
Sep 03, 2013 | 16.10 | 16.14 | 16.10 | 16.10 | 2,552 | -0.07(-0.46%) |
Aug 30, 2013 | 16.32 | 16.36 | 16.18 | 16.18 | 12,195 | +0.07(+0.46%) |
Aug 28, 2013 | 16.58 | 16.10 | 16.10 | 16.10 | 4,177 | +0.10(+0.65%) |
Aug 27, 2013 | 15.99 | 16.00 | 15.99 | 16.00 | 3,099 | -0.18(-1.10%) |
Aug 26, 2013 | 16.18 | 16.18 | 16.18 | 16.18 | 1,482 | -0.11(-0.68%) |
Aug 23, 2013 | 16.29 | 16.29 | 16.29 | 16.29 | 269 | +0.10(+0.60%) |
Aug 22, 2013 | 16.36 | 16.36 | 16.19 | 16.19 | 539 | +0.20(+1.25%) |
Aug 21, 2013 | 16.04 | 16.04 | 15.99 | 15.99 | 23,783 | -0.09(-0.55%) |
Aug 20, 2013 | 16.35 | 16.35 | 16.08 | 16.08 | 3,809 | -0.32(-1.95%) |
Aug 19, 2013 | 16.40 | 16.40 | 16.40 | 16.40 | 269 | +0.07(+0.46%) |
Aug 16, 2013 | 16.33 | 16.33 | 16.33 | 16.33 | 606 | -0.02(-0.14%) |
Aug 15, 2013 | 16.59 | 16.35 | 16.35 | 16.35 | 15,496 | -0.50(-2.95%) |
Aug 09, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.07(-0.44%) |
Aug 08, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 134 | +0.14(+0.84%) |
Aug 05, 2013 | 16.78 | 16.78 | 16.78 | 16.78 | 269 | -0.13(-0.75%) |
Aug 01, 2013 | 16.90 | 16.90 | 16.90 | 16.90 | 808 | -0.18(-1.04%) |
Jul 29, 2013 | 17.08 | 17.08 | 17.08 | 17.08 | 404 | +0.22(+1.32%) |
Jul 26, 2013 | 16.77 | 16.86 | 16.77 | 16.86 | 1,482 | +0.13(+0.75%) |
Jul 25, 2013 | 16.73 | 16.73 | 16.73 | 16.73 | 134 | +0.00(+0.00%) |
Jul 24, 2013 | 16.83 | 16.90 | 16.73 | 16.73 | 3,118 | -0.19(-1.10%) |
Jul 23, 2013 | 16.92 | 16.92 | 16.92 | 16.92 | 134 | -0.18(-1.05%) |
Jul 18, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.09(+0.53%) |
Jul 17, 2013 | 17.10 | 17.10 | 17.01 | 17.01 | 751 | -0.11(-0.65%) |
Jul 15, 2013 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.01(+0.09%) |
Jul 09, 2013 | 17.25 | 17.11 | 17.11 | 17.11 | 539 | -0.18(-1.03%) |
Jul 02, 2013 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.07(+0.39%) |
Jul 01, 2013 | 17.22 | 17.22 | 17.22 | 17.22 | 1,482 | -0.07(-0.43%) |
Jun 28, 2013 | 17.34 | 17.34 | 17.29 | 17.29 | 2,425 | +0.19(+1.09%) |
Jun 26, 2013 | 17.10 | 17.10 | 17.08 | 17.10 | 16,305 | +0.08(+0.47%) |
Jun 25, 2013 | 17.02 | 17.02 | 17.02 | 17.02 | 134 | -0.30(-1.76%) |
Jun 24, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 1,440 | -0.30(-1.73%) |
Jun 21, 2013 | 17.60 | 17.63 | 17.51 | 17.63 | 9,682 | -0.27(-1.53%) |
Jun 20, 2013 | 18.02 | 18.02 | 17.91 | 17.91 | 6,454 | -0.20(-1.08%) |
Jun 19, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 134 | -0.06(-0.31%) |
Jun 18, 2013 | 18.22 | 18.39 | 18.16 | 18.16 | 15,418 | -0.06(-0.34%) |
Jun 17, 2013 | 18.26 | 18.26 | 18.22 | 18.22 | 1,282 | +0.01(+0.08%) |
Jun 14, 2013 | 18.20 | 18.26 | 18.20 | 18.21 | 5,030 | -0.05(-0.27%) |
Jun 12, 2013 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | -0.18(-0.97%) |
Jun 11, 2013 | 18.44 | 18.44 | 18.43 | 18.43 | 2,964 | -0.16(-0.85%) |
Jun 06, 2013 | 18.60 | 18.59 | 18.59 | 18.59 | 2,156 | +0.02(+0.09%) |