Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.27 | 17.41 | 17.12 | 17.28 | 961,116 | +0.04(+0.23%) |
Mar 28, 2014 | 17.00 | 17.39 | 17.00 | 17.24 | 940,161 | +0.24(+1.41%) |
Mar 27, 2014 | 17.13 | 17.34 | 16.93 | 17.00 | 1,303,166 | -0.14(-0.82%) |
Mar 26, 2014 | 17.70 | 17.70 | 17.10 | 17.14 | 1,354,434 | -0.47(-2.67%) |
Mar 25, 2014 | 17.97 | 18.05 | 17.43 | 17.61 | 1,525,474 | -0.33(-1.84%) |
Mar 24, 2014 | 18.04 | 18.22 | 17.85 | 17.94 | 987,833 | -0.01(-0.06%) |
Mar 21, 2014 | 17.90 | 18.13 | 17.86 | 17.95 | 1,585,786 | +0.14(+0.79%) |
Mar 20, 2014 | 17.80 | 17.95 | 17.75 | 17.81 | 782,594 | -0.04(-0.22%) |
Mar 19, 2014 | 18.04 | 18.10 | 17.83 | 17.85 | 950,705 | -0.19(-1.05%) |
Mar 18, 2014 | 18.00 | 18.13 | 17.87 | 18.04 | 530,376 | +0.11(+0.61%) |
Mar 17, 2014 | 17.94 | 18.04 | 17.75 | 17.93 | 770,739 | +0.09(+0.50%) |
Mar 14, 2014 | 17.86 | 18.03 | 17.77 | 17.84 | 1,043,137 | -0.02(-0.11%) |
Mar 13, 2014 | 18.07 | 18.15 | 17.83 | 17.86 | 1,481,433 | -0.16(-0.89%) |
Mar 12, 2014 | 18.00 | 18.17 | 17.83 | 18.02 | 1,349,832 | -0.04(-0.22%) |
Mar 11, 2014 | 18.06 | 18.23 | 17.96 | 18.06 | 1,560,886 | +0.03(+0.17%) |
Mar 10, 2014 | 18.19 | 18.35 | 18.00 | 18.03 | 846,545 | -0.18(-0.99%) |
Mar 07, 2014 | 18.13 | 18.49 | 18.10 | 18.21 | 1,113,964 | +0.11(+0.61%) |
Mar 06, 2014 | 18.55 | 18.56 | 18.09 | 18.10 | 1,543,161 | -0.06(-0.33%) |
Mar 05, 2014 | 18.21 | 18.24 | 17.98 | 18.16 | 1,684,970 | -0.10(-0.55%) |
Mar 04, 2014 | 17.96 | 18.37 | 17.61 | 18.26 | 6,029,940 | -0.61(-3.23%) |
Mar 03, 2014 | 18.29 | 19.11 | 18.01 | 18.87 | 2,988,186 | +0.58(+3.17%) |
Feb 28, 2014 | 19.15 | 19.99 | 18.27 | 18.29 | 2,261,583 | -0.87(-4.54%) |
Feb 27, 2014 | 19.39 | 19.61 | 19.10 | 19.16 | 1,156,007 | -0.21(-1.08%) |
Feb 26, 2014 | 19.10 | 19.50 | 18.92 | 19.37 | 1,782,678 | +0.35(+1.84%) |
Feb 25, 2014 | 18.83 | 19.09 | 18.73 | 19.02 | 977,933 | +0.15(+0.79%) |
Feb 24, 2014 | 18.98 | 19.06 | 18.87 | 18.87 | 774,622 | -0.06(-0.32%) |
Feb 21, 2014 | 18.75 | 19.15 | 18.69 | 18.93 | 710,153 | +0.25(+1.34%) |
Feb 20, 2014 | 18.71 | 18.81 | 18.59 | 18.68 | 612,847 | -0.01(-0.05%) |
Feb 19, 2014 | 18.64 | 18.85 | 18.61 | 18.69 | 426,344 | -0.03(-0.16%) |
Feb 18, 2014 | 18.72 | 18.93 | 18.42 | 18.72 | 954,160 | +0.04(+0.21%) |
Feb 14, 2014 | 18.76 | 18.68 | 18.68 | 18.68 | 585,500 | -0.13(-0.69%) |
Feb 13, 2014 | 18.55 | 18.91 | 18.54 | 18.81 | 474,176 | +0.15(+0.80%) |
Feb 12, 2014 | 18.72 | 18.94 | 18.51 | 18.66 | 735,993 | -0.06(-0.32%) |
Feb 11, 2014 | 18.70 | 18.85 | 18.58 | 18.72 | 782,868 | +0.01(+0.05%) |
Feb 10, 2014 | 18.91 | 18.94 | 18.53 | 18.71 | 608,130 | -0.16(-0.85%) |
Feb 07, 2014 | 18.86 | 19.18 | 18.31 | 18.87 | 1,324,107 | +0.13(+0.69%) |
Feb 06, 2014 | 17.89 | 18.75 | 17.60 | 18.74 | 2,051,221 | +0.91(+5.10%) |
Feb 05, 2014 | 17.68 | 17.91 | 17.51 | 17.83 | 1,091,492 | +0.11(+0.62%) |
Feb 04, 2014 | 18.07 | 18.21 | 17.70 | 17.72 | 1,977,702 | -0.25(-1.39%) |
Feb 03, 2014 | 18.82 | 18.82 | 17.87 | 17.97 | 2,961,986 | -0.79(-4.21%) |
Jan 31, 2014 | 18.59 | 18.87 | 18.42 | 18.76 | 1,408,566 | -0.01(-0.05%) |
Jan 30, 2014 | 18.80 | 18.87 | 18.57 | 18.77 | 1,709,561 | +0.11(+0.59%) |
Jan 29, 2014 | 19.03 | 19.23 | 18.65 | 18.66 | 1,791,564 | -0.46(-2.41%) |
Jan 28, 2014 | 19.09 | 19.24 | 18.99 | 19.12 | 1,795,924 | -0.01(-0.05%) |
Jan 27, 2014 | 19.73 | 19.76 | 19.09 | 19.13 | 2,138,675 | -0.60(-3.04%) |
Jan 24, 2014 | 19.75 | 20.04 | 19.60 | 19.73 | 3,539,730 | -0.22(-1.10%) |
Jan 23, 2014 | 19.92 | 20.03 | 19.71 | 19.95 | 1,239,548 | -0.10(-0.50%) |
Jan 22, 2014 | 19.86 | 20.07 | 19.63 | 20.05 | 1,220,611 | +0.23(+1.16%) |
Jan 21, 2014 | 19.87 | 20.05 | 19.77 | 19.82 | 1,607,055 | +0.01(+0.05%) |
Jan 17, 2014 | 19.88 | 19.81 | 19.81 | 19.81 | 1,456,300 | -0.15(-0.75%) |
Jan 16, 2014 | 20.23 | 20.28 | 19.83 | 19.96 | 1,170,059 | -0.36(-1.77%) |
Jan 15, 2014 | 20.37 | 20.41 | 20.18 | 20.32 | 1,029,720 | -0.05(-0.25%) |
Jan 14, 2014 | 20.45 | 20.65 | 20.18 | 20.37 | 2,351,282 | +0.01(+0.05%) |
Jan 13, 2014 | 19.80 | 20.61 | 19.67 | 20.36 | 5,952,767 | -1.58(-7.20%) |
Jan 10, 2014 | 21.94 | 22.06 | 21.74 | 21.94 | 1,106,748 | +0.08(+0.37%) |
Jan 09, 2014 | 22.09 | 22.17 | 21.71 | 21.86 | 1,377,502 | -0.22(-1.00%) |
Jan 08, 2014 | 22.23 | 22.28 | 21.90 | 22.08 | 1,929,779 | -0.12(-0.54%) |
Jan 07, 2014 | 22.60 | 22.71 | 22.19 | 22.20 | 1,774,641 | -0.34(-1.51%) |
Jan 06, 2014 | 22.54 | 23.14 | 22.49 | 22.54 | 2,177,839 | -0.04(-0.18%) |
Jan 03, 2014 | 22.01 | 22.68 | 22.00 | 22.58 | 2,958,641 | +0.54(+2.45%) |