Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.69 | 18.85 | 18.64 | 18.85 | 16,465 | +0.04(+0.20%) |
Apr 29, 2014 | 18.78 | 18.86 | 18.78 | 18.81 | 11,781 | +0.14(+0.77%) |
Apr 28, 2014 | 18.64 | 18.67 | 18.48 | 18.67 | 6,099 | -0.19(-1.00%) |
Apr 25, 2014 | 19.07 | 19.07 | 18.77 | 18.86 | 6,227 | -0.43(-2.22%) |
Apr 24, 2014 | 19.28 | 19.29 | 19.10 | 19.29 | 7,292 | -0.01(-0.07%) |
Apr 23, 2014 | 19.29 | 19.30 | 19.27 | 19.30 | 7,317 | -0.08(-0.43%) |
Apr 22, 2014 | 19.39 | 19.42 | 19.34 | 19.38 | 15,145 | +0.29(+1.53%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.07 | 19.09 | 10,748 | -0.01(-0.03%) |
Apr 17, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 2,838 | +0.21(+1.10%) |
Apr 16, 2014 | 18.92 | 18.92 | 18.84 | 18.89 | 8,356 | +0.20(+1.07%) |
Apr 15, 2014 | 18.79 | 18.83 | 18.37 | 18.69 | 22,664 | +0.03(+0.16%) |
Apr 14, 2014 | 18.85 | 18.85 | 18.66 | 18.66 | 24,129 | +0.03(+0.14%) |
Apr 11, 2014 | 18.74 | 18.82 | 18.62 | 18.63 | 19,690 | -0.34(-1.81%) |
Apr 10, 2014 | 19.40 | 19.40 | 18.91 | 18.97 | 546,437 | -0.44(-2.25%) |
Apr 09, 2014 | 19.21 | 19.41 | 19.21 | 19.41 | 13,363 | +0.25(+1.31%) |
Apr 08, 2014 | 19.01 | 19.26 | 19.01 | 19.16 | 15,219 | +0.15(+0.79%) |
Apr 07, 2014 | 19.21 | 19.21 | 18.96 | 19.01 | 16,259 | -0.36(-1.83%) |
Apr 04, 2014 | 19.94 | 19.94 | 19.29 | 19.36 | 12,132 | -0.41(-2.05%) |
Apr 03, 2014 | 19.95 | 19.96 | 19.77 | 19.77 | 6,582 | -0.22(-1.08%) |
Apr 02, 2014 | 19.97 | 19.98 | 19.91 | 19.98 | 9,570 | +0.08(+0.41%) |
Apr 01, 2014 | 19.73 | 19.91 | 19.73 | 19.90 | 25,268 | +0.25(+1.28%) |
Mar 31, 2014 | 19.45 | 19.71 | 19.45 | 19.65 | 17,852 | +0.29(+1.51%) |
Mar 28, 2014 | 19.39 | 19.58 | 19.36 | 19.36 | 10,457 | +0.08(+0.41%) |
Mar 27, 2014 | 19.29 | 19.33 | 19.23 | 19.28 | 12,249 | -0.11(-0.55%) |
Mar 26, 2014 | 19.74 | 19.74 | 19.39 | 19.39 | 229,101 | -0.33(-1.67%) |
Mar 25, 2014 | 19.87 | 19.87 | 19.61 | 19.72 | 27,220 | -0.04(-0.19%) |
Mar 24, 2014 | 20.06 | 20.06 | 19.60 | 19.75 | 21,663 | -0.12(-0.61%) |
Mar 21, 2014 | 20.23 | 20.23 | 19.87 | 19.87 | 11,600 | -0.20(-0.99%) |
Mar 20, 2014 | 20.01 | 20.09 | 19.93 | 20.07 | 15,381 | +0.05(+0.25%) |
Mar 19, 2014 | 20.14 | 20.14 | 20.01 | 20.02 | 6,607 | -0.14(-0.67%) |
Mar 18, 2014 | 20.11 | 20.18 | 20.09 | 20.16 | 7,215 | +0.30(+1.50%) |
Mar 17, 2014 | 20.01 | 20.01 | 19.86 | 19.86 | 10,604 | +0.15(+0.77%) |
Mar 14, 2014 | 19.64 | 19.79 | 19.64 | 19.71 | 272,559 | +0.05(+0.27%) |
Mar 13, 2014 | 19.93 | 19.93 | 19.63 | 19.65 | 83,744 | -0.24(-1.20%) |
Mar 12, 2014 | 19.82 | 19.90 | 19.82 | 19.89 | 975,065 | +0.02(+0.10%) |
Mar 11, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 12,340 | -0.17(-0.86%) |
Mar 10, 2014 | 20.11 | 20.13 | 19.99 | 20.04 | 9,221 | -0.04(-0.21%) |
Mar 07, 2014 | 20.29 | 20.29 | 20.07 | 20.09 | 14,420 | -0.08(-0.39%) |
Mar 06, 2014 | 20.20 | 20.22 | 20.12 | 20.16 | 12,023 | -0.01(-0.04%) |
Mar 05, 2014 | 20.17 | 20.17 | 20.15 | 20.17 | 11,646 | -0.09(-0.43%) |
Mar 04, 2014 | 20.25 | 20.30 | 19.95 | 20.26 | 10,011 | +0.53(+2.68%) |
Mar 03, 2014 | 19.64 | 19.73 | 19.58 | 19.73 | 17,934 | -0.04(-0.20%) |
Feb 28, 2014 | 19.79 | 19.94 | 19.77 | 19.77 | 14,801 | -0.08(-0.42%) |
Feb 27, 2014 | 19.80 | 19.86 | 19.80 | 19.85 | 5,658 | -0.02(-0.11%) |
Feb 26, 2014 | 19.84 | 19.88 | 19.84 | 19.88 | 16,359 | +0.27(+1.40%) |
Feb 25, 2014 | 19.71 | 19.71 | 19.60 | 19.60 | 8,784 | -0.05(-0.25%) |
Feb 24, 2014 | 19.75 | 19.76 | 19.65 | 19.65 | 9,477 | +0.18(+0.95%) |
Feb 21, 2014 | 19.48 | 19.54 | 19.47 | 19.47 | 7,638 | +0.07(+0.34%) |
Feb 20, 2014 | 19.19 | 19.40 | 19.19 | 19.40 | 11,003 | +0.08(+0.41%) |
Feb 19, 2014 | 19.35 | 19.39 | 19.32 | 19.32 | 14,477 | -0.07(-0.35%) |
Feb 18, 2014 | 19.33 | 19.41 | 19.33 | 19.39 | 12,038 | +0.18(+0.93%) |
Feb 14, 2014 | 19.17 | 19.21 | 19.21 | 19.21 | 12,091 | +0.08(+0.44%) |
Feb 13, 2014 | 18.82 | 19.13 | 18.82 | 19.13 | 11,572 | +0.19(+1.02%) |
Feb 12, 2014 | 18.89 | 19.01 | 18.88 | 18.94 | 10,814 | +0.11(+0.56%) |
Feb 11, 2014 | 18.71 | 18.90 | 18.71 | 18.83 | 271,574 | +0.16(+0.84%) |
Feb 10, 2014 | 18.57 | 18.67 | 18.57 | 18.67 | 12,500 | +0.06(+0.35%) |
Feb 07, 2014 | 18.54 | 18.61 | 18.45 | 18.61 | 15,253 | +0.18(+0.98%) |
Feb 06, 2014 | 18.42 | 18.50 | 18.36 | 18.43 | 20,370 | +0.13(+0.70%) |
Feb 05, 2014 | 18.32 | 18.34 | 18.24 | 18.30 | 19,492 | -0.11(-0.57%) |
Feb 04, 2014 | 18.34 | 18.50 | 18.34 | 18.41 | 149,667 | +0.09(+0.49%) |
Feb 03, 2014 | 18.54 | 18.54 | 18.21 | 18.32 | 166,253 | -0.62(-3.28%) |
Jan 31, 2014 | 18.92 | 19.00 | 18.92 | 18.94 | 47,220 | -0.16(-0.83%) |
Jan 30, 2014 | 19.10 | 19.12 | 19.09 | 19.10 | 11,127 | +0.44(+2.34%) |
Jan 29, 2014 | 18.90 | 18.90 | 18.66 | 18.66 | 13,097 | -0.31(-1.63%) |
Jan 28, 2014 | 18.92 | 18.97 | 18.92 | 18.97 | 22,063 | +0.15(+0.78%) |
Jan 27, 2014 | 19.16 | 21.12 | 18.78 | 18.82 | 25,815 | -0.25(-1.31%) |
Jan 24, 2014 | 19.29 | 19.30 | 19.07 | 19.07 | 19,673 | -0.42(-2.14%) |
Jan 23, 2014 | 19.65 | 19.65 | 19.46 | 19.49 | 22,184 | -0.23(-1.18%) |
Jan 22, 2014 | 19.64 | 19.75 | 19.64 | 19.72 | 38,098 | +0.11(+0.56%) |
Jan 21, 2014 | 19.67 | 19.67 | 19.51 | 19.61 | 21,000 | +0.07(+0.35%) |
Jan 17, 2014 | 19.50 | 19.55 | 19.55 | 19.55 | 17,781 | -0.03(-0.13%) |
Jan 16, 2014 | 19.56 | 19.57 | 19.54 | 19.57 | 14,179 | +0.00(+0.01%) |
Jan 15, 2014 | 19.53 | 19.57 | 19.51 | 19.57 | 14,630 | +0.19(+1.00%) |
Jan 14, 2014 | 19.37 | 19.40 | 19.37 | 19.37 | 24,044 | +0.28(+1.46%) |
Jan 13, 2014 | 19.42 | 19.42 | 19.10 | 19.10 | 43,988 | -0.35(-1.78%) |
Jan 10, 2014 | 19.33 | 19.44 | 19.33 | 19.44 | 63,398 | +0.12(+0.63%) |
Jan 09, 2014 | 19.41 | 19.41 | 19.28 | 19.32 | 11,284 | +0.02(+0.13%) |
Jan 08, 2014 | 19.33 | 19.33 | 19.29 | 19.30 | 28,457 | -0.06(-0.32%) |
Jan 07, 2014 | 19.36 | 19.37 | 19.35 | 19.36 | 12,375 | +0.17(+0.91%) |
Jan 06, 2014 | 19.40 | 19.40 | 19.15 | 19.18 | 19,122 | -0.15(-0.79%) |
Jan 03, 2014 | 19.26 | 19.33 | 19.26 | 19.33 | 13,026 | +0.13(+0.67%) |
Jan 02, 2014 | 19.39 | 19.39 | 19.12 | 19.21 | 13,748 | -0.26(-1.34%) |
Dec 31, 2013 | 19.43 | 19.47 | 19.47 | 19.47 | 9,246 | +0.06(+0.32%) |
Dec 30, 2013 | 19.41 | 19.44 | 19.39 | 19.40 | 9,189 | +0.05(+0.26%) |
Dec 27, 2013 | 19.45 | 19.45 | 19.35 | 19.35 | 22,074 | -0.06(-0.33%) |
Dec 26, 2013 | 19.49 | 19.49 | 19.42 | 19.42 | 214,520 | -0.02(-0.09%) |
Dec 24, 2013 | 19.48 | 19.48 | 19.37 | 19.44 | 31,370 | +0.13(+0.66%) |
Dec 23, 2013 | 19.23 | 19.34 | 19.23 | 19.31 | 11,693 | +0.19(+0.98%) |
Dec 20, 2013 | 18.94 | 19.14 | 18.94 | 19.12 | 22,042 | +0.27(+1.43%) |
Dec 19, 2013 | 18.82 | 18.85 | 18.82 | 18.85 | 9,960 | +0.00(+0.01%) |
Dec 18, 2013 | 18.58 | 18.85 | 18.56 | 18.85 | 11,093 | +0.19(+1.03%) |
Dec 17, 2013 | 18.61 | 18.71 | 18.61 | 18.66 | 17,000 | -0.01(-0.04%) |
Dec 16, 2013 | 18.53 | 18.69 | 18.53 | 18.66 | 65,791 | +0.15(+0.83%) |
Dec 13, 2013 | 18.52 | 18.52 | 18.50 | 18.51 | 9,277 | +0.14(+0.74%) |
Dec 12, 2013 | 18.41 | 18.41 | 18.37 | 18.37 | 10,964 | +0.00(+0.00%) |
Dec 11, 2013 | 18.72 | 18.72 | 18.37 | 18.37 | 28,572 | -0.34(-1.81%) |
Dec 10, 2013 | 18.68 | 18.71 | 18.64 | 18.71 | 121,514 | -0.23(-1.21%) |
Dec 09, 2013 | 18.93 | 18.95 | 18.80 | 18.94 | 8,505 | +0.02(+0.11%) |
Dec 06, 2013 | 18.90 | 18.98 | 18.88 | 18.92 | 12,465 | +0.16(+0.87%) |
Dec 05, 2013 | 18.70 | 18.76 | 18.69 | 18.76 | 6,568 | +0.03(+0.16%) |
Dec 04, 2013 | 18.68 | 18.83 | 18.58 | 18.73 | 13,898 | +0.02(+0.11%) |
Dec 03, 2013 | 18.79 | 18.79 | 18.70 | 18.71 | 8,998 | -0.12(-0.65%) |
Dec 02, 2013 | 19.08 | 19.08 | 18.83 | 18.83 | 17,976 | -0.31(-1.63%) |
Nov 29, 2013 | 19.10 | 19.15 | 19.10 | 19.14 | 10,206 | +0.14(+0.72%) |
Nov 27, 2013 | 19.01 | 19.01 | 18.99 | 19.00 | 10,775 | +0.08(+0.44%) |
Nov 26, 2013 | 18.92 | 18.92 | 18.91 | 18.92 | 8,073 | +0.18(+0.96%) |
Nov 25, 2013 | 18.81 | 18.91 | 18.73 | 18.74 | 8,344 | +0.01(+0.07%) |
Nov 22, 2013 | 18.68 | 18.75 | 18.68 | 18.73 | 12,608 | +0.05(+0.28%) |
Nov 21, 2013 | 18.64 | 18.69 | 18.62 | 18.67 | 11,582 | +0.32(+1.75%) |
Nov 20, 2013 | 18.47 | 18.47 | 18.34 | 18.35 | 22,504 | -0.01(-0.08%) |
Nov 19, 2013 | 18.38 | 18.41 | 18.32 | 18.37 | 29,537 | -0.10(-0.55%) |
Nov 18, 2013 | 18.65 | 18.65 | 18.47 | 18.47 | 7,969 | -0.10(-0.56%) |
Nov 15, 2013 | 18.58 | 18.58 | 18.54 | 18.57 | 3,348 | +0.04(+0.21%) |
Nov 14, 2013 | 18.52 | 18.53 | 18.50 | 18.53 | 13,376 | +0.15(+0.84%) |
Nov 12, 2013 | 18.32 | 18.39 | 18.28 | 18.38 | 8,402 | +0.01(+0.05%) |
Nov 11, 2013 | 18.37 | 18.41 | 18.36 | 18.37 | 3,048,670 | +0.33(+1.85%) |
Nov 08, 2013 | 18.04 | 18.04 | 18.03 | 18.03 | 2,633 | +0.04(+0.22%) |
Nov 07, 2013 | 18.12 | 18.12 | 17.99 | 17.99 | 1,250 | -0.38(-2.09%) |
Nov 06, 2013 | 18.38 | 18.38 | 18.38 | 18.38 | 543 | -0.04(-0.21%) |
Nov 05, 2013 | 18.38 | 18.43 | 18.36 | 18.42 | 5,846 | -0.04(-0.23%) |
Nov 04, 2013 | 18.34 | 18.46 | 18.34 | 18.46 | 1,168 | +0.24(+1.31%) |
Nov 01, 2013 | 18.22 | 18.22 | 18.22 | 18.22 | 536 | -0.24(-1.31%) |
Oct 31, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 1,786 | -0.01(-0.03%) |
Oct 30, 2013 | 18.65 | 18.65 | 18.47 | 18.47 | 6,429 | -0.11(-0.59%) |
Oct 29, 2013 | 18.71 | 18.71 | 18.58 | 18.58 | 6,111 | -0.01(-0.04%) |
Oct 28, 2013 | 18.56 | 18.58 | 18.56 | 18.58 | 761 | +0.02(+0.11%) |
Oct 25, 2013 | 18.62 | 18.62 | 18.56 | 18.56 | 2,859 | +0.05(+0.24%) |
Oct 23, 2013 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.05(-0.27%) |
Oct 22, 2013 | 18.63 | 18.67 | 18.57 | 18.57 | 6,668 | -0.01(-0.06%) |
Oct 21, 2013 | 18.62 | 18.62 | 18.58 | 18.58 | 6,075 | +0.11(+0.59%) |
Oct 18, 2013 | 18.48 | 18.48 | 18.47 | 18.47 | 1,679 | +0.26(+1.43%) |
Oct 17, 2013 | 18.21 | 18.21 | 18.19 | 18.21 | 1,072 | -0.01(-0.06%) |
Oct 16, 2013 | 18.07 | 18.29 | 18.07 | 18.22 | 6,075 | +0.16(+0.86%) |
Oct 15, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 857 | +0.09(+0.49%) |
Oct 11, 2013 | 17.83 | 17.98 | 17.98 | 17.98 | 714 | +0.18(+1.02%) |
Oct 10, 2013 | 17.78 | 17.80 | 17.78 | 17.80 | 1,626 | +0.39(+2.23%) |
Oct 09, 2013 | 17.46 | 17.46 | 17.41 | 17.41 | 53,893 | -0.34(-1.89%) |
Oct 08, 2013 | 17.74 | 17.74 | 17.74 | 17.74 | 4,217 | -0.11(-0.64%) |
Oct 03, 2013 | 17.78 | 17.86 | 17.86 | 17.86 | 4,288 | -0.21(-1.18%) |
Oct 02, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 35,738 | +0.00(+0.00%) |
Oct 01, 2013 | 18.06 | 18.08 | 18.06 | 18.07 | 37,053 | +0.16(+0.87%) |
Sep 27, 2013 | 17.92 | 17.92 | 17.92 | 17.92 | 17,869 | +0.00(+0.00%) |
Sep 26, 2013 | 17.91 | 17.92 | 17.91 | 17.92 | 1,429 | +0.00(+0.03%) |
Sep 25, 2013 | 17.93 | 17.93 | 17.91 | 17.91 | 5,678 | -0.03(-0.17%) |
Sep 24, 2013 | 17.80 | 17.94 | 17.80 | 17.94 | 1,072 | +0.08(+0.43%) |
Sep 23, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 518 | +0.01(+0.05%) |
Sep 19, 2013 | 17.89 | 17.86 | 17.86 | 17.86 | 2,507 | +0.13(+0.72%) |
Sep 18, 2013 | 17.73 | 17.73 | 17.70 | 17.73 | 2,435 | +0.06(+0.32%) |
Sep 17, 2013 | 17.63 | 17.67 | 17.63 | 17.67 | 1,070 | +0.03(+0.17%) |
Sep 16, 2013 | 17.49 | 17.64 | 17.49 | 17.64 | 3,152 | +0.15(+0.85%) |
Sep 12, 2013 | 17.54 | 17.49 | 17.49 | 17.49 | 1,074 | -0.07(-0.37%) |
Sep 11, 2013 | 17.53 | 17.56 | 17.52 | 17.56 | 3,033 | +0.03(+0.18%) |
Sep 10, 2013 | 17.45 | 17.53 | 17.45 | 17.53 | 9,312 | +0.15(+0.85%) |
Sep 09, 2013 | 17.24 | 17.38 | 17.24 | 17.38 | 3,542 | +0.28(+1.63%) |
Sep 05, 2013 | 17.10 | 17.10 | 17.10 | 17.10 | 1,074 | +0.03(+0.16%) |
Sep 04, 2013 | 16.75 | 17.07 | 16.75 | 17.07 | 4,169 | +0.04(+0.25%) |
Sep 03, 2013 | 17.03 | 17.03 | 17.03 | 17.03 | 651 | +0.09(+0.56%) |
Aug 28, 2013 | 16.94 | 16.94 | 16.94 | 16.94 | 1,790 | +0.13(+0.76%) |
Aug 27, 2013 | 17.13 | 17.13 | 16.81 | 16.81 | 4,871 | -0.49(-2.82%) |
Aug 26, 2013 | 17.29 | 17.30 | 17.29 | 17.30 | 11,318 | +0.01(+0.06%) |
Aug 23, 2013 | 17.22 | 17.28 | 17.20 | 17.28 | 3,581 | +0.39(+2.30%) |
Aug 19, 2013 | 16.89 | 16.90 | 16.90 | 16.90 | 2,507 | -0.23(-1.34%) |
Aug 16, 2013 | 17.13 | 17.13 | 17.13 | 17.13 | 358 | -0.02(-0.09%) |
Aug 15, 2013 | 17.30 | 17.30 | 17.14 | 17.14 | 6,107 | -0.28(-1.62%) |
Aug 14, 2013 | 17.44 | 17.44 | 17.43 | 17.43 | 716 | -0.04(-0.24%) |
Aug 13, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 483 | +0.14(+0.79%) |
Aug 12, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 376 | -0.12(-0.69%) |
Aug 08, 2013 | 17.39 | 17.45 | 17.45 | 17.45 | 1,074 | -0.18(-1.03%) |
Aug 05, 2013 | 17.77 | 17.63 | 17.63 | 17.63 | 716 | +0.06(+0.32%) |
Aug 02, 2013 | 17.58 | 17.58 | 17.57 | 17.57 | 1,558 | +0.03(+0.14%) |
Aug 01, 2013 | 17.58 | 17.58 | 17.55 | 17.55 | 716 | +0.25(+1.47%) |
Jul 30, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 36,534 | -0.01(-0.08%) |
Jul 29, 2013 | 17.40 | 17.40 | 17.28 | 17.31 | 7,636 | -0.11(-0.61%) |
Jul 26, 2013 | 17.35 | 17.42 | 17.35 | 17.42 | 2,632 | -0.11(-0.65%) |
Jul 25, 2013 | 17.32 | 17.53 | 17.32 | 17.53 | 9,574 | -0.07(-0.38%) |
Jul 24, 2013 | 17.60 | 17.60 | 17.60 | 17.60 | 419 | +0.03(+0.19%) |
Jul 23, 2013 | 17.56 | 17.56 | 17.56 | 17.56 | 1,020 | +0.03(+0.19%) |
Jul 22, 2013 | 17.50 | 17.53 | 17.49 | 17.53 | 3,402 | +0.10(+0.58%) |
Jul 19, 2013 | 17.46 | 17.46 | 17.43 | 17.43 | 3,940 | +0.01(+0.06%) |
Jul 18, 2013 | 17.38 | 17.52 | 17.38 | 17.42 | 4,656 | +0.07(+0.42%) |
Jul 17, 2013 | 17.36 | 17.41 | 17.26 | 17.35 | 34,915 | +0.07(+0.42%) |
Jul 16, 2013 | 17.26 | 17.27 | 17.25 | 17.27 | 7,163 | -0.03(-0.18%) |
Jul 15, 2013 | 17.30 | 17.30 | 17.30 | 17.30 | 358 | +0.08(+0.47%) |
Jul 12, 2013 | 17.20 | 17.22 | 17.20 | 17.22 | 5,623 | +0.33(+1.98%) |
Jul 10, 2013 | 16.89 | 16.89 | 16.89 | 16.89 | 13,969 | +0.05(+0.30%) |