Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,410,433 | +0.01(+0.03%) |
Apr 29, 2014 | 17.56 | 17.58 | 17.55 | 17.56 | 1,072,463 | -0.01(-0.06%) |
Apr 28, 2014 | 17.56 | 17.58 | 17.54 | 17.58 | 1,184,639 | +0.02(+0.10%) |
Apr 25, 2014 | 17.55 | 17.56 | 17.54 | 17.56 | 2,604,913 | +0.01(+0.06%) |
Apr 24, 2014 | 17.55 | 17.55 | 17.52 | 17.55 | 971,833 | +0.02(+0.10%) |
Apr 23, 2014 | 17.55 | 17.55 | 17.52 | 17.53 | 1,423,028 | -0.02(-0.11%) |
Apr 22, 2014 | 17.55 | 17.55 | 17.54 | 17.55 | 1,490,793 | +0.01(+0.05%) |
Apr 21, 2014 | 17.54 | 17.55 | 17.54 | 17.54 | 1,398,410 | +0.01(+0.06%) |
Apr 17, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 1,339,903 | +0.01(+0.03%) |
Apr 16, 2014 | 17.54 | 17.54 | 17.52 | 17.52 | 2,564,806 | -0.01(-0.03%) |
Apr 15, 2014 | 17.54 | 17.54 | 17.52 | 17.53 | 1,446,343 | +0.00(+0.00%) |
Apr 14, 2014 | 17.54 | 17.55 | 17.52 | 17.53 | 1,354,368 | +0.01(+0.03%) |
Apr 11, 2014 | 17.52 | 17.54 | 17.51 | 17.52 | 1,357,693 | +0.00(+0.00%) |
Apr 10, 2014 | 17.55 | 17.55 | 17.52 | 17.52 | 1,825,574 | -0.02(-0.10%) |
Apr 09, 2014 | 17.53 | 17.54 | 17.52 | 17.54 | 1,109,695 | +0.02(+0.13%) |
Apr 08, 2014 | 17.50 | 17.54 | 17.50 | 17.52 | 1,033,365 | +0.00(+0.00%) |
Apr 07, 2014 | 17.52 | 17.53 | 17.50 | 17.52 | 2,371,561 | +0.00(+0.00%) |
Apr 04, 2014 | 17.50 | 17.52 | 17.50 | 17.52 | 822,630 | +0.02(+0.13%) |
Apr 03, 2014 | 17.50 | 17.51 | 17.49 | 17.50 | 1,748,261 | +0.02(+0.10%) |
Apr 02, 2014 | 17.52 | 17.53 | 17.48 | 17.48 | 2,010,929 | -0.02(-0.13%) |
Apr 01, 2014 | 17.50 | 17.51 | 17.48 | 17.50 | 2,096,855 | +0.00(+0.01%) |
Mar 31, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 2,018,037 | +0.01(+0.03%) |
Mar 28, 2014 | 17.49 | 17.51 | 17.48 | 17.50 | 1,272,429 | +0.00(+0.00%) |
Mar 27, 2014 | 17.51 | 17.51 | 17.48 | 17.50 | 1,606,909 | +0.01(+0.03%) |
Mar 26, 2014 | 17.50 | 17.51 | 17.47 | 17.49 | 15,611,776 | +0.00(+0.00%) |
Mar 25, 2014 | 17.56 | 17.56 | 17.47 | 17.49 | 10,526,750 | +0.01(+0.03%) |
Mar 24, 2014 | 17.45 | 17.48 | 17.45 | 17.48 | 3,290,329 | +0.04(+0.23%) |
Mar 21, 2014 | 17.46 | 17.47 | 17.44 | 17.44 | 1,017,171 | +0.00(+0.00%) |
Mar 20, 2014 | 17.43 | 17.46 | 17.43 | 17.44 | 1,274,878 | +0.01(+0.06%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.43 | 17.43 | 1,251,077 | -0.04(-0.21%) |
Mar 18, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 1,183,350 | -0.00(-0.02%) |
Mar 17, 2014 | 17.47 | 17.47 | 17.44 | 17.47 | 5,074,421 | +0.02(+0.13%) |
Mar 14, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,167,116 | +0.01(+0.03%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.44 | 17.44 | 3,362,948 | -0.02(-0.13%) |
Mar 12, 2014 | 17.46 | 17.47 | 17.44 | 17.47 | 2,538,863 | +0.01(+0.06%) |
Mar 11, 2014 | 17.46 | 17.47 | 17.44 | 17.46 | 1,027,578 | -0.01(-0.03%) |
Mar 10, 2014 | 17.44 | 17.48 | 17.44 | 17.46 | 3,184,357 | +0.01(+0.03%) |
Mar 07, 2014 | 17.48 | 17.49 | 17.45 | 17.46 | 3,523,912 | -0.03(-0.16%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 4,457,010 | -0.01(-0.03%) |
Mar 05, 2014 | 17.49 | 17.50 | 17.48 | 17.49 | 1,795,203 | -0.01(-0.06%) |
Mar 04, 2014 | 17.47 | 17.51 | 17.47 | 17.50 | 8,177,872 | +0.03(+0.16%) |
Mar 03, 2014 | 17.47 | 17.47 | 17.45 | 17.47 | 1,134,608 | +0.00(+0.00%) |
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,559,008 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,222 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,690 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,679 | +0.00(+0.00%) |
Feb 24, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 3,309,522 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,625 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,091 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,247 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,308 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,564 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,797 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,911 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,300 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,088,011 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,979 | +0.05(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,644 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,470 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,910 | +0.01(+0.07%) |