Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,600 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,093 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,948 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,348 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,797 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,551 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,681 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,611 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,142 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,517 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,648 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,828 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,206 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,023 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,380 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,610 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,682 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,932 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,519 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,084 | +0.03(+0.16%) |
Mar 03, 2014 | 17.00 | 17.00 | 16.97 | 17.00 | 1,166,409 | +0.00(+0.00%) |
Feb 28, 2014 | 17.00 | 17.01 | 16.98 | 17.00 | 2,630,694 | +0.00(+0.00%) |
Feb 27, 2014 | 16.98 | 17.00 | 16.97 | 17.00 | 1,575,144 | +0.01(+0.06%) |
Feb 26, 2014 | 16.97 | 16.98 | 16.97 | 16.98 | 1,013,303 | +0.01(+0.06%) |
Feb 25, 2014 | 16.98 | 16.98 | 16.97 | 16.97 | 1,763,741 | +0.00(+0.00%) |
Feb 24, 2014 | 16.98 | 16.98 | 16.96 | 16.97 | 3,402,233 | +0.02(+0.13%) |
Feb 21, 2014 | 16.96 | 16.96 | 16.94 | 16.95 | 1,754,434 | +0.01(+0.03%) |
Feb 20, 2014 | 16.91 | 16.95 | 16.91 | 16.95 | 855,401 | +0.04(+0.23%) |
Feb 19, 2014 | 16.91 | 16.94 | 16.91 | 16.91 | 2,005,908 | +0.00(+0.00%) |
Feb 18, 2014 | 16.91 | 16.92 | 16.90 | 16.91 | 1,487,852 | +0.01(+0.03%) |
Feb 14, 2014 | 16.91 | 16.90 | 16.90 | 16.90 | 922,708 | -0.01(-0.03%) |
Feb 13, 2014 | 16.86 | 16.91 | 16.86 | 16.91 | 1,228,267 | +0.03(+0.16%) |
Feb 12, 2014 | 16.89 | 16.90 | 16.87 | 16.88 | 1,366,138 | +0.00(+0.00%) |
Feb 11, 2014 | 16.87 | 16.89 | 16.86 | 16.88 | 1,607,093 | +0.01(+0.06%) |
Feb 10, 2014 | 16.86 | 16.88 | 16.85 | 16.87 | 2,146,503 | +0.01(+0.03%) |
Feb 07, 2014 | 16.83 | 16.87 | 16.82 | 16.86 | 1,980,960 | +0.04(+0.26%) |
Feb 06, 2014 | 16.78 | 16.83 | 16.78 | 16.82 | 2,592,284 | +0.05(+0.29%) |
Feb 05, 2014 | 16.79 | 16.81 | 16.77 | 16.77 | 4,462,061 | -0.01(-0.06%) |
Feb 04, 2014 | 16.78 | 16.81 | 16.77 | 16.78 | 2,587,417 | +0.01(+0.06%) |
Feb 03, 2014 | 16.80 | 16.84 | 16.75 | 16.77 | 3,505,061 | -0.06(-0.34%) |
Jan 31, 2014 | 16.81 | 16.83 | 16.80 | 16.83 | 1,320,009 | -0.01(-0.06%) |
Jan 30, 2014 | 16.82 | 16.84 | 16.81 | 16.84 | 3,156,299 | +0.03(+0.16%) |
Jan 29, 2014 | 16.81 | 16.82 | 16.80 | 16.81 | 3,720,208 | -0.02(-0.10%) |
Jan 28, 2014 | 16.80 | 16.83 | 16.77 | 16.83 | 4,936,900 | +0.06(+0.36%) |
Jan 27, 2014 | 16.85 | 16.86 | 16.77 | 16.77 | 6,757,871 | -0.04(-0.26%) |
Jan 24, 2014 | 16.87 | 16.87 | 16.81 | 16.81 | 3,374,150 | -0.07(-0.42%) |
Jan 23, 2014 | 16.88 | 16.89 | 16.87 | 16.88 | 1,742,948 | -0.01(-0.06%) |
Jan 22, 2014 | 16.89 | 16.89 | 16.87 | 16.89 | 2,017,222 | +0.01(+0.03%) |
Jan 21, 2014 | 16.88 | 16.89 | 16.88 | 16.89 | 1,654,201 | +0.03(+0.16%) |
Jan 17, 2014 | 16.88 | 16.86 | 16.86 | 16.86 | 3,765,588 | -0.01(-0.03%) |
Jan 16, 2014 | 16.88 | 16.88 | 16.86 | 16.87 | 2,268,264 | +0.01(+0.03%) |
Jan 15, 2014 | 16.86 | 16.87 | 16.86 | 16.86 | 2,198,701 | +0.00(+0.00%) |
Jan 14, 2014 | 16.85 | 16.87 | 16.83 | 16.86 | 2,550,967 | +0.03(+0.19%) |
Jan 13, 2014 | 16.85 | 16.86 | 16.82 | 16.83 | 1,152,433 | -0.01(-0.06%) |
Jan 10, 2014 | 16.85 | 16.86 | 16.82 | 16.84 | 3,049,183 | +0.01(+0.03%) |
Jan 09, 2014 | 16.85 | 16.85 | 16.82 | 16.83 | 788,539 | +0.01(+0.03%) |
Jan 08, 2014 | 16.85 | 16.86 | 16.81 | 16.83 | 1,495,293 | -0.01(-0.06%) |
Jan 07, 2014 | 16.86 | 16.86 | 16.82 | 16.84 | 1,443,381 | +0.00(+0.00%) |
Jan 06, 2014 | 16.83 | 16.85 | 16.82 | 16.84 | 1,484,454 | +0.02(+0.10%) |
Jan 03, 2014 | 16.82 | 16.83 | 16.81 | 16.82 | 1,443,526 | +0.02(+0.13%) |