Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.23 | 18.26 | 17.97 | 18.03 | 8,392,111 | -0.12(-0.68%) |
Mar 28, 2014 | 18.03 | 18.22 | 17.94 | 18.16 | 10,200,434 | +0.13(+0.73%) |
Mar 27, 2014 | 17.88 | 18.06 | 17.77 | 18.03 | 8,655,841 | +0.15(+0.83%) |
Mar 26, 2014 | 18.08 | 18.18 | 17.88 | 17.88 | 7,194,337 | -0.10(-0.55%) |
Mar 25, 2014 | 18.08 | 18.18 | 17.90 | 17.98 | 6,209,081 | -0.04(-0.23%) |
Mar 24, 2014 | 18.25 | 18.32 | 17.98 | 18.02 | 6,635,733 | -0.15(-0.82%) |
Mar 21, 2014 | 18.22 | 18.41 | 18.07 | 18.17 | 13,437,765 | -0.01(-0.05%) |
Mar 20, 2014 | 18.03 | 18.23 | 18.02 | 18.18 | 4,729,778 | +0.12(+0.69%) |
Mar 19, 2014 | 18.20 | 18.29 | 17.94 | 18.05 | 6,930,431 | -0.13(-0.70%) |
Mar 18, 2014 | 18.21 | 18.26 | 18.16 | 18.18 | 6,402,962 | -0.01(-0.05%) |
Mar 17, 2014 | 18.20 | 18.25 | 18.02 | 18.19 | 7,169,538 | +0.05(+0.25%) |
Mar 14, 2014 | 17.96 | 18.21 | 17.96 | 18.14 | 7,948,567 | +0.17(+0.97%) |
Mar 13, 2014 | 18.13 | 18.37 | 17.95 | 17.97 | 15,439,952 | -0.16(-0.87%) |
Mar 12, 2014 | 17.94 | 18.13 | 17.87 | 18.13 | 10,320,486 | +0.22(+1.22%) |
Mar 11, 2014 | 18.14 | 18.22 | 17.84 | 17.91 | 15,125,076 | -0.17(-0.94%) |
Mar 10, 2014 | 18.06 | 18.10 | 18.01 | 18.08 | 13,658,035 | -0.01(-0.07%) |
Mar 07, 2014 | 17.97 | 18.33 | 17.92 | 18.09 | 21,236,204 | +0.17(+0.95%) |
Mar 06, 2014 | 18.52 | 18.70 | 17.81 | 17.92 | 31,359,154 | -0.13(-0.71%) |
Mar 05, 2014 | 17.53 | 18.07 | 17.47 | 18.05 | 25,022,768 | +0.53(+3.04%) |
Mar 04, 2014 | 17.46 | 17.76 | 17.38 | 17.51 | 17,370,234 | +0.17(+0.95%) |
Mar 03, 2014 | 17.22 | 17.49 | 17.02 | 17.35 | 17,652,546 | +0.02(+0.12%) |
Feb 28, 2014 | 16.61 | 17.34 | 16.58 | 17.33 | 19,414,322 | +0.74(+4.48%) |
Feb 27, 2014 | 16.54 | 16.67 | 16.51 | 16.58 | 4,786,343 | +0.05(+0.27%) |
Feb 26, 2014 | 16.45 | 16.65 | 16.38 | 16.54 | 10,821,680 | +0.16(+0.96%) |
Feb 25, 2014 | 16.41 | 16.51 | 16.31 | 16.38 | 8,444,015 | -0.05(-0.33%) |
Feb 24, 2014 | 16.42 | 16.57 | 16.36 | 16.44 | 9,785,817 | +0.07(+0.45%) |
Feb 21, 2014 | 16.21 | 16.38 | 16.09 | 16.36 | 11,658,496 | +0.13(+0.81%) |
Feb 20, 2014 | 16.02 | 16.35 | 16.00 | 16.23 | 14,312,347 | +0.21(+1.32%) |
Feb 19, 2014 | 15.51 | 16.07 | 15.46 | 16.02 | 13,607,351 | +0.48(+3.11%) |
Feb 18, 2014 | 15.55 | 15.55 | 15.39 | 15.54 | 6,917,499 | +0.09(+0.59%) |
Feb 14, 2014 | 15.31 | 15.44 | 15.44 | 15.44 | 12,783,126 | +0.12(+0.78%) |
Feb 13, 2014 | 15.11 | 15.36 | 15.03 | 15.32 | 5,820,250 | +0.07(+0.43%) |
Feb 12, 2014 | 15.27 | 15.36 | 15.20 | 15.26 | 6,338,659 | +0.00(+0.01%) |
Feb 11, 2014 | 14.85 | 15.26 | 14.80 | 15.26 | 12,676,272 | +0.37(+2.49%) |
Feb 10, 2014 | 14.90 | 14.98 | 14.85 | 14.89 | 6,893,245 | -0.04(-0.25%) |
Feb 07, 2014 | 15.15 | 15.17 | 14.87 | 14.92 | 9,809,551 | -0.20(-1.31%) |
Feb 06, 2014 | 14.63 | 15.14 | 14.61 | 15.12 | 12,328,434 | +0.54(+3.70%) |
Feb 05, 2014 | 14.51 | 14.65 | 14.45 | 14.58 | 7,903,739 | -0.01(-0.06%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.49 | 14.59 | 8,572,922 | +0.04(+0.25%) |
Feb 03, 2014 | 14.85 | 14.86 | 14.50 | 14.55 | 13,011,902 | -0.30(-1.99%) |
Jan 31, 2014 | 14.83 | 14.91 | 14.73 | 14.85 | 14,157,787 | -0.13(-0.88%) |
Jan 30, 2014 | 15.11 | 15.13 | 14.96 | 14.98 | 8,258,892 | -0.05(-0.30%) |
Jan 29, 2014 | 15.01 | 15.12 | 14.84 | 15.03 | 18,706,912 | -0.05(-0.33%) |
Jan 28, 2014 | 14.70 | 15.16 | 14.69 | 15.08 | 15,113,208 | +0.36(+2.43%) |
Jan 27, 2014 | 14.81 | 14.88 | 14.69 | 14.72 | 11,877,374 | -0.12(-0.83%) |
Jan 24, 2014 | 14.90 | 14.98 | 14.83 | 14.84 | 10,819,009 | -0.13(-0.88%) |
Jan 23, 2014 | 14.93 | 15.02 | 14.82 | 14.97 | 12,069,246 | -0.01(-0.08%) |
Jan 22, 2014 | 15.07 | 15.12 | 14.98 | 14.98 | 7,448,590 | -0.07(-0.44%) |
Jan 21, 2014 | 15.24 | 15.25 | 14.98 | 15.05 | 11,728,579 | -0.08(-0.54%) |
Jan 17, 2014 | 15.41 | 15.13 | 15.13 | 15.13 | 33,427,040 | -0.23(-1.50%) |
Jan 16, 2014 | 15.66 | 16.15 | 15.29 | 15.36 | 18,570,560 | -0.79(-4.87%) |
Jan 15, 2014 | 16.04 | 16.30 | 16.02 | 16.15 | 8,972,670 | +0.11(+0.67%) |
Jan 14, 2014 | 15.88 | 16.07 | 15.87 | 16.04 | 7,347,601 | +0.16(+1.01%) |
Jan 13, 2014 | 16.20 | 16.25 | 15.85 | 15.88 | 9,343,774 | -0.35(-2.15%) |
Jan 10, 2014 | 16.24 | 16.31 | 16.14 | 16.23 | 7,121,547 | +0.04(+0.25%) |
Jan 09, 2014 | 16.07 | 16.23 | 16.03 | 16.19 | 9,133,241 | +0.17(+1.05%) |
Jan 08, 2014 | 16.01 | 16.16 | 15.96 | 16.02 | 7,519,616 | -0.02(-0.13%) |
Jan 07, 2014 | 15.99 | 16.13 | 15.91 | 16.04 | 6,734,835 | +0.10(+0.62%) |
Jan 06, 2014 | 16.14 | 16.19 | 15.93 | 15.94 | 9,672,672 | -0.14(-0.87%) |
Jan 03, 2014 | 16.21 | 16.21 | 16.06 | 16.08 | 6,893,926 | -0.07(-0.46%) |