Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.49 | 19.56 | 19.24 | 19.38 | 5,850,798 | +0.12(+0.64%) |
Mar 28, 2014 | 19.00 | 19.40 | 18.91 | 19.26 | 7,132,062 | +0.37(+1.98%) |
Mar 27, 2014 | 18.64 | 18.92 | 18.50 | 18.89 | 6,560,103 | +0.29(+1.54%) |
Mar 26, 2014 | 19.27 | 19.38 | 18.19 | 18.60 | 13,479,892 | -0.57(-2.95%) |
Mar 25, 2014 | 19.46 | 19.54 | 18.90 | 19.17 | 6,562,930 | -0.14(-0.72%) |
Mar 24, 2014 | 19.87 | 19.92 | 19.06 | 19.31 | 8,971,903 | -0.47(-2.36%) |
Mar 21, 2014 | 19.77 | 19.95 | 19.58 | 19.77 | 6,626,040 | +0.07(+0.35%) |
Mar 20, 2014 | 19.65 | 19.79 | 19.34 | 19.70 | 6,390,608 | +0.02(+0.09%) |
Mar 19, 2014 | 19.94 | 20.17 | 19.56 | 19.69 | 8,014,963 | -0.24(-1.23%) |
Mar 18, 2014 | 19.61 | 20.04 | 19.53 | 19.93 | 6,466,271 | +0.42(+2.15%) |
Mar 17, 2014 | 19.42 | 19.68 | 19.37 | 19.51 | 5,650,846 | +0.31(+1.61%) |
Mar 14, 2014 | 19.40 | 19.70 | 18.91 | 19.20 | 8,575,288 | -0.27(-1.41%) |
Mar 13, 2014 | 20.03 | 20.13 | 19.21 | 19.48 | 9,806,110 | -0.50(-2.51%) |
Mar 12, 2014 | 19.87 | 20.01 | 19.33 | 19.98 | 7,081,361 | -0.10(-0.49%) |
Mar 11, 2014 | 20.55 | 20.63 | 20.01 | 20.08 | 6,693,164 | -0.43(-2.10%) |
Mar 10, 2014 | 20.30 | 20.58 | 20.19 | 20.51 | 8,379,668 | +0.24(+1.18%) |
Mar 07, 2014 | 20.21 | 20.40 | 20.05 | 20.27 | 9,515,435 | +0.19(+0.96%) |
Mar 06, 2014 | 20.24 | 20.50 | 19.94 | 20.08 | 7,653,056 | +0.03(+0.15%) |
Mar 05, 2014 | 19.53 | 20.07 | 19.52 | 20.05 | 7,541,678 | +0.43(+2.17%) |
Mar 04, 2014 | 19.33 | 19.68 | 19.31 | 19.62 | 7,600,305 | +0.57(+3.00%) |
Mar 03, 2014 | 19.33 | 19.40 | 18.91 | 19.05 | 8,593,270 | -0.39(-2.01%) |
Feb 28, 2014 | 19.44 | 19.71 | 19.22 | 19.44 | 10,622,653 | +0.23(+1.18%) |
Feb 27, 2014 | 19.04 | 19.34 | 18.97 | 19.21 | 9,403,381 | +0.17(+0.89%) |
Feb 26, 2014 | 19.23 | 19.41 | 18.95 | 19.05 | 10,060,577 | -0.15(-0.79%) |
Feb 25, 2014 | 19.33 | 19.41 | 19.05 | 19.20 | 9,254,115 | +0.04(+0.18%) |
Feb 24, 2014 | 18.97 | 19.25 | 18.69 | 19.16 | 19,299,314 | +0.47(+2.53%) |
Feb 21, 2014 | 18.73 | 18.82 | 18.52 | 18.69 | 11,313,960 | +0.21(+1.14%) |
Feb 20, 2014 | 18.32 | 18.59 | 18.30 | 18.48 | 10,120,500 | +0.19(+1.05%) |
Feb 19, 2014 | 18.35 | 18.47 | 18.26 | 18.29 | 7,047,756 | -0.06(-0.35%) |
Feb 18, 2014 | 18.41 | 18.53 | 18.22 | 18.35 | 7,260,532 | +0.16(+0.90%) |
Feb 14, 2014 | 18.54 | 18.19 | 18.19 | 18.19 | 7,125,138 | -0.24(-1.30%) |
Feb 13, 2014 | 18.31 | 18.47 | 18.07 | 18.43 | 6,281,549 | +0.12(+0.67%) |
Feb 12, 2014 | 18.50 | 18.63 | 18.24 | 18.31 | 8,008,824 | -0.15(-0.79%) |
Feb 11, 2014 | 18.60 | 18.60 | 18.26 | 18.45 | 14,197,797 | +0.06(+0.32%) |
Feb 10, 2014 | 18.47 | 18.53 | 18.31 | 18.39 | 10,169,627 | +0.12(+0.67%) |
Feb 07, 2014 | 18.33 | 18.49 | 17.96 | 18.27 | 8,055,766 | +0.05(+0.26%) |
Feb 06, 2014 | 18.33 | 18.40 | 18.11 | 18.22 | 11,191,877 | +0.05(+0.29%) |
Feb 05, 2014 | 18.28 | 18.38 | 17.76 | 18.17 | 7,681,561 | -0.10(-0.53%) |
Feb 04, 2014 | 18.03 | 18.37 | 17.86 | 18.27 | 9,831,322 | +0.43(+2.44%) |
Feb 03, 2014 | 19.03 | 19.08 | 17.47 | 17.83 | 14,576,094 | -0.91(-4.85%) |
Jan 31, 2014 | 18.37 | 18.85 | 18.19 | 18.74 | 15,848,630 | +0.30(+1.61%) |
Jan 30, 2014 | 18.78 | 19.02 | 18.06 | 18.45 | 25,263,026 | +0.74(+4.20%) |
Jan 29, 2014 | 17.62 | 18.01 | 17.47 | 17.70 | 9,410,169 | -0.10(-0.58%) |
Jan 28, 2014 | 17.56 | 17.90 | 17.48 | 17.81 | 5,419,097 | +0.34(+1.93%) |
Jan 27, 2014 | 17.85 | 18.06 | 16.89 | 17.47 | 13,233,849 | -0.35(-1.96%) |
Jan 24, 2014 | 17.97 | 17.97 | 17.07 | 17.82 | 18,623,646 | -0.39(-2.14%) |
Jan 23, 2014 | 18.96 | 18.97 | 18.07 | 18.21 | 11,621,105 | -0.79(-4.16%) |
Jan 22, 2014 | 18.89 | 19.08 | 18.84 | 19.00 | 5,344,814 | +0.15(+0.82%) |
Jan 21, 2014 | 18.85 | 19.12 | 18.73 | 18.84 | 5,145,848 | +0.13(+0.70%) |
Jan 17, 2014 | 18.60 | 18.71 | 18.71 | 18.71 | 6,964,186 | +0.11(+0.62%) |
Jan 16, 2014 | 18.52 | 18.59 | 18.31 | 18.59 | 3,246,846 | +0.08(+0.43%) |
Jan 15, 2014 | 18.36 | 18.60 | 18.30 | 18.51 | 5,686,726 | +0.16(+0.87%) |
Jan 14, 2014 | 18.43 | 18.54 | 18.23 | 18.35 | 4,097,416 | -0.01(-0.06%) |
Jan 13, 2014 | 18.54 | 18.79 | 18.26 | 18.37 | 7,149,349 | -0.11(-0.59%) |
Jan 10, 2014 | 18.42 | 18.62 | 18.35 | 18.47 | 6,300,809 | +0.19(+1.06%) |
Jan 09, 2014 | 18.03 | 18.31 | 17.92 | 18.28 | 4,616,618 | +0.24(+1.33%) |
Jan 08, 2014 | 18.15 | 18.25 | 17.94 | 18.04 | 4,184,840 | -0.13(-0.72%) |
Jan 07, 2014 | 18.18 | 18.23 | 17.84 | 18.17 | 9,555,148 | +0.15(+0.86%) |
Jan 06, 2014 | 18.47 | 18.70 | 17.98 | 18.02 | 11,692,494 | -0.33(-1.78%) |
Jan 03, 2014 | 18.06 | 18.45 | 18.02 | 18.34 | 8,213,303 | +0.44(+2.46%) |