Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.62 | 19.67 | 19.37 | 19.41 | 2,303,465 | -0.09(-0.48%) |
Mar 28, 2014 | 19.52 | 19.70 | 19.40 | 19.51 | 1,449,277 | +0.11(+0.57%) |
Mar 27, 2014 | 19.24 | 19.40 | 19.07 | 19.40 | 2,035,713 | +0.23(+1.19%) |
Mar 26, 2014 | 19.54 | 19.62 | 18.88 | 19.17 | 3,566,149 | -0.34(-1.72%) |
Mar 25, 2014 | 20.09 | 20.27 | 19.46 | 19.50 | 3,855,442 | -0.57(-2.85%) |
Mar 24, 2014 | 20.24 | 20.40 | 19.72 | 20.08 | 2,318,098 | -0.03(-0.17%) |
Mar 21, 2014 | 20.24 | 20.51 | 20.05 | 20.11 | 3,818,586 | -0.02(-0.08%) |
Mar 20, 2014 | 20.01 | 20.33 | 19.88 | 20.13 | 1,545,278 | +0.03(+0.13%) |
Mar 19, 2014 | 20.45 | 20.50 | 20.08 | 20.10 | 3,079,583 | -0.45(-2.17%) |
Mar 18, 2014 | 20.47 | 20.65 | 20.31 | 20.55 | 1,663,165 | +0.20(+0.99%) |
Mar 17, 2014 | 20.13 | 20.56 | 20.06 | 20.35 | 2,351,648 | +0.31(+1.55%) |
Mar 14, 2014 | 20.81 | 20.95 | 19.98 | 20.03 | 4,926,385 | -0.97(-4.60%) |
Mar 13, 2014 | 20.54 | 21.72 | 20.54 | 21.00 | 6,125,792 | +0.63(+3.10%) |
Mar 12, 2014 | 19.93 | 20.37 | 19.85 | 20.37 | 2,375,672 | +0.18(+0.92%) |
Mar 11, 2014 | 20.56 | 20.65 | 20.14 | 20.19 | 3,642,896 | -0.48(-2.32%) |
Mar 10, 2014 | 20.26 | 20.73 | 20.18 | 20.67 | 2,103,285 | +0.30(+1.49%) |
Mar 07, 2014 | 20.51 | 20.51 | 20.30 | 20.36 | 2,137,482 | -0.11(-0.53%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.45 | 20.47 | 3,199,013 | +0.01(+0.04%) |
Mar 05, 2014 | 20.96 | 20.98 | 20.30 | 20.46 | 4,728,543 | -0.45(-2.17%) |
Mar 04, 2014 | 20.82 | 20.98 | 20.72 | 20.92 | 3,915,772 | +0.25(+1.22%) |
Mar 03, 2014 | 20.14 | 20.93 | 19.93 | 20.67 | 4,528,616 | +0.27(+1.32%) |
Feb 28, 2014 | 20.13 | 20.56 | 20.09 | 20.40 | 2,987,345 | +0.22(+1.08%) |
Feb 27, 2014 | 20.18 | 20.35 | 19.87 | 20.18 | 4,755,017 | +0.00(+0.00%) |
Feb 26, 2014 | 20.02 | 20.60 | 19.66 | 20.18 | 9,104,243 | +0.91(+4.71%) |
Feb 25, 2014 | 17.97 | 19.40 | 17.95 | 19.27 | 8,361,473 | +1.45(+8.16%) |
Feb 24, 2014 | 17.94 | 18.07 | 17.76 | 17.82 | 2,571,554 | +0.03(+0.19%) |
Feb 21, 2014 | 17.62 | 17.92 | 17.58 | 17.78 | 2,751,074 | +0.13(+0.71%) |
Feb 20, 2014 | 17.94 | 17.94 | 17.61 | 17.66 | 2,530,835 | -0.38(-2.10%) |
Feb 19, 2014 | 18.14 | 18.37 | 17.99 | 18.03 | 2,587,059 | -0.18(-1.02%) |
Feb 18, 2014 | 18.28 | 18.56 | 18.18 | 18.22 | 4,036,620 | -0.03(-0.18%) |
Feb 14, 2014 | 17.92 | 18.25 | 18.25 | 18.25 | 3,607,683 | +0.34(+1.92%) |
Feb 13, 2014 | 17.76 | 17.95 | 17.47 | 17.91 | 3,052,413 | +0.07(+0.38%) |
Feb 12, 2014 | 17.50 | 18.01 | 17.48 | 17.84 | 3,658,988 | +0.37(+2.12%) |
Feb 11, 2014 | 17.20 | 17.49 | 17.17 | 17.47 | 3,615,123 | +0.19(+1.12%) |
Feb 10, 2014 | 17.34 | 17.66 | 16.60 | 17.28 | 11,045,369 | -0.55(-3.07%) |
Feb 07, 2014 | 17.56 | 17.90 | 17.33 | 17.82 | 4,052,540 | +0.58(+3.36%) |
Feb 06, 2014 | 17.09 | 17.37 | 17.06 | 17.24 | 1,633,835 | +0.13(+0.74%) |
Feb 05, 2014 | 17.18 | 17.21 | 16.89 | 17.12 | 2,018,384 | -0.09(-0.54%) |
Feb 04, 2014 | 17.04 | 17.32 | 17.02 | 17.21 | 2,564,214 | +0.24(+1.39%) |
Feb 03, 2014 | 17.61 | 17.63 | 16.87 | 16.97 | 5,174,248 | -0.87(-4.85%) |
Jan 31, 2014 | 18.01 | 18.09 | 17.80 | 17.84 | 3,269,110 | -0.66(-3.55%) |
Jan 30, 2014 | 18.45 | 18.53 | 18.29 | 18.50 | 1,809,918 | +0.14(+0.78%) |
Jan 29, 2014 | 18.42 | 18.49 | 18.19 | 18.35 | 1,826,319 | -0.13(-0.73%) |
Jan 28, 2014 | 19.35 | 19.36 | 18.48 | 18.49 | 3,137,805 | -0.23(-1.21%) |
Jan 27, 2014 | 18.42 | 18.83 | 18.36 | 18.71 | 4,076,381 | +0.32(+1.74%) |
Jan 24, 2014 | 18.44 | 18.56 | 18.12 | 18.40 | 2,290,119 | -0.22(-1.17%) |
Jan 23, 2014 | 18.98 | 18.99 | 18.55 | 18.61 | 2,575,842 | -0.40(-2.12%) |
Jan 22, 2014 | 19.47 | 19.50 | 18.94 | 19.02 | 3,616,783 | -0.39(-1.99%) |
Jan 21, 2014 | 19.09 | 19.43 | 18.69 | 19.40 | 4,872,837 | +0.95(+5.15%) |
Jan 17, 2014 | 18.60 | 18.45 | 18.45 | 18.45 | 3,824,993 | -0.18(-0.95%) |
Jan 16, 2014 | 18.19 | 18.73 | 18.18 | 18.63 | 3,772,451 | +0.55(+3.02%) |
Jan 15, 2014 | 17.48 | 18.10 | 17.39 | 18.08 | 3,342,880 | +0.61(+3.46%) |
Jan 14, 2014 | 17.18 | 17.67 | 17.13 | 17.48 | 3,773,114 | +0.60(+3.54%) |
Jan 13, 2014 | 17.04 | 17.23 | 16.86 | 16.88 | 1,993,152 | -0.16(-0.94%) |
Jan 10, 2014 | 16.90 | 17.10 | 16.85 | 17.04 | 2,516,115 | +0.16(+0.95%) |
Jan 09, 2014 | 16.95 | 16.99 | 16.65 | 16.88 | 1,055,051 | -0.09(-0.54%) |
Jan 08, 2014 | 16.92 | 17.27 | 16.90 | 16.97 | 2,298,942 | +0.05(+0.30%) |
Jan 07, 2014 | 16.70 | 16.98 | 16.65 | 16.92 | 1,745,566 | +0.22(+1.31%) |
Jan 06, 2014 | 16.86 | 16.91 | 16.60 | 16.71 | 1,542,952 | -0.20(-1.19%) |
Jan 03, 2014 | 17.16 | 17.18 | 16.82 | 16.91 | 1,492,392 | -0.18(-1.08%) |