Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,450,003 | +0.01(+0.03%) |
Apr 29, 2014 | 17.08 | 17.10 | 17.07 | 17.08 | 1,102,552 | -0.01(-0.06%) |
Apr 28, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 1,217,874 | +0.02(+0.10%) |
Apr 25, 2014 | 17.07 | 17.08 | 17.06 | 17.08 | 2,677,995 | +0.01(+0.06%) |
Apr 24, 2014 | 17.07 | 17.07 | 17.05 | 17.07 | 999,098 | +0.02(+0.10%) |
Apr 23, 2014 | 17.07 | 17.07 | 17.05 | 17.05 | 1,462,952 | -0.02(-0.11%) |
Apr 22, 2014 | 17.07 | 17.07 | 17.06 | 17.07 | 1,532,618 | +0.01(+0.05%) |
Apr 21, 2014 | 17.06 | 17.07 | 17.06 | 17.06 | 1,437,643 | +0.01(+0.06%) |
Apr 17, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 1,377,494 | +0.01(+0.03%) |
Apr 16, 2014 | 17.06 | 17.07 | 17.04 | 17.05 | 2,636,763 | -0.01(-0.03%) |
Apr 15, 2014 | 17.06 | 17.06 | 17.04 | 17.05 | 1,486,921 | +0.00(+0.00%) |
Apr 14, 2014 | 17.06 | 17.07 | 17.05 | 17.05 | 1,392,365 | +0.01(+0.03%) |
Apr 11, 2014 | 17.05 | 17.06 | 17.03 | 17.05 | 1,395,784 | +0.00(+0.00%) |
Apr 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,876,791 | -0.02(-0.10%) |
Apr 09, 2014 | 17.05 | 17.06 | 17.05 | 17.06 | 1,140,828 | +0.02(+0.13%) |
Apr 08, 2014 | 17.02 | 17.06 | 17.02 | 17.04 | 1,062,357 | +0.00(+0.00%) |
Apr 07, 2014 | 17.05 | 17.05 | 17.02 | 17.04 | 2,438,097 | +0.00(+0.00%) |
Apr 04, 2014 | 17.02 | 17.05 | 17.02 | 17.04 | 845,710 | +0.02(+0.13%) |
Apr 03, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 1,797,310 | +0.02(+0.10%) |
Apr 02, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 2,067,347 | -0.02(-0.13%) |
Apr 01, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 2,155,683 | +0.00(+0.00%) |
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,626 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,110 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,969 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,555 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,936 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,595 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,694 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,628 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,159 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,533 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,715 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,844 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,251 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,057 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,393 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,652 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,729 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,991 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,543 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,192 | +0.03(+0.16%) |
Mar 03, 2014 | 17.00 | 17.00 | 16.97 | 17.00 | 1,166,424 | +0.00(+0.00%) |
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,729 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,165 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,316 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,764 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,277 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,457 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,412 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,934 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,871 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,720 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,283 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,156 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,114 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,532 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,986 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,317 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,119 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,451 | +0.01(+0.06%) |