Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.16 | 17.18 | 17.15 | 17.17 | 4,651,623 | +0.01(+0.06%) |
May 29, 2014 | 17.15 | 17.17 | 17.14 | 17.16 | 1,530,006 | +0.01(+0.03%) |
May 28, 2014 | 17.16 | 17.16 | 17.14 | 17.15 | 950,368 | +0.00(+0.00%) |
May 27, 2014 | 17.14 | 17.15 | 17.14 | 17.15 | 985,756 | +0.02(+0.10%) |
May 23, 2014 | 17.14 | 17.14 | 17.14 | 17.14 | 800,996 | +0.01(+0.03%) |
May 22, 2014 | 17.14 | 17.14 | 17.13 | 17.13 | 686,140 | -0.01(-0.08%) |
May 21, 2014 | 17.14 | 17.15 | 17.13 | 17.15 | 1,543,748 | +0.01(+0.08%) |
May 20, 2014 | 17.13 | 17.14 | 17.12 | 17.13 | 1,171,594 | -0.01(-0.03%) |
May 19, 2014 | 17.15 | 17.15 | 17.13 | 17.14 | 848,490 | +0.01(+0.03%) |
May 16, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 875,727 | +0.02(+0.13%) |
May 15, 2014 | 17.14 | 17.14 | 17.10 | 17.11 | 2,435,959 | -0.02(-0.13%) |
May 14, 2014 | 17.13 | 17.14 | 17.13 | 17.13 | 1,953,808 | +0.00(+0.00%) |
May 13, 2014 | 17.12 | 17.13 | 17.12 | 17.13 | 1,434,323 | +0.00(+0.00%) |
May 12, 2014 | 17.11 | 17.13 | 17.11 | 17.13 | 1,168,347 | +0.02(+0.13%) |
May 09, 2014 | 17.10 | 17.12 | 17.09 | 17.11 | 1,150,264 | +0.01(+0.06%) |
May 08, 2014 | 17.11 | 17.11 | 17.09 | 17.10 | 2,406,779 | -0.01(-0.06%) |
May 07, 2014 | 17.11 | 17.12 | 17.10 | 17.11 | 1,849,644 | +0.00(+0.00%) |
May 06, 2014 | 17.12 | 17.12 | 17.09 | 17.11 | 7,857,477 | +0.01(+0.03%) |
May 05, 2014 | 17.09 | 17.11 | 17.08 | 17.10 | 1,189,859 | +0.02(+0.10%) |
May 02, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,692,215 | -0.01(-0.06%) |
May 01, 2014 | 17.09 | 17.10 | 17.08 | 17.10 | 2,306,430 | +0.01(+0.05%) |
Apr 30, 2014 | 17.09 | 17.10 | 17.08 | 17.09 | 1,450,003 | +0.01(+0.03%) |
Apr 29, 2014 | 17.08 | 17.10 | 17.07 | 17.08 | 1,102,552 | -0.01(-0.06%) |
Apr 28, 2014 | 17.08 | 17.10 | 17.06 | 17.10 | 1,217,874 | +0.02(+0.10%) |
Apr 25, 2014 | 17.07 | 17.08 | 17.06 | 17.08 | 2,677,995 | +0.01(+0.06%) |
Apr 24, 2014 | 17.07 | 17.07 | 17.05 | 17.07 | 999,098 | +0.02(+0.10%) |
Apr 23, 2014 | 17.07 | 17.07 | 17.05 | 17.05 | 1,462,952 | -0.02(-0.11%) |
Apr 22, 2014 | 17.07 | 17.07 | 17.06 | 17.07 | 1,532,618 | +0.01(+0.05%) |
Apr 21, 2014 | 17.06 | 17.07 | 17.06 | 17.06 | 1,437,643 | +0.01(+0.06%) |
Apr 17, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 1,377,494 | +0.01(+0.03%) |
Apr 16, 2014 | 17.06 | 17.07 | 17.04 | 17.05 | 2,636,763 | -0.01(-0.03%) |
Apr 15, 2014 | 17.06 | 17.06 | 17.04 | 17.05 | 1,486,921 | +0.00(+0.00%) |
Apr 14, 2014 | 17.06 | 17.07 | 17.05 | 17.05 | 1,392,365 | +0.01(+0.03%) |
Apr 11, 2014 | 17.05 | 17.06 | 17.03 | 17.05 | 1,395,784 | +0.00(+0.00%) |
Apr 10, 2014 | 17.07 | 17.07 | 17.04 | 17.05 | 1,876,791 | -0.02(-0.10%) |
Apr 09, 2014 | 17.05 | 17.06 | 17.05 | 17.06 | 1,140,828 | +0.02(+0.13%) |
Apr 08, 2014 | 17.02 | 17.06 | 17.02 | 17.04 | 1,062,357 | +0.00(+0.00%) |
Apr 07, 2014 | 17.05 | 17.05 | 17.02 | 17.04 | 2,438,097 | +0.00(+0.00%) |
Apr 04, 2014 | 17.02 | 17.05 | 17.02 | 17.04 | 845,710 | +0.02(+0.13%) |
Apr 03, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 1,797,310 | +0.02(+0.10%) |
Apr 02, 2014 | 17.05 | 17.05 | 17.00 | 17.00 | 2,067,347 | -0.02(-0.13%) |
Apr 01, 2014 | 17.02 | 17.04 | 17.01 | 17.02 | 2,155,683 | +0.00(+0.00%) |
Mar 31, 2014 | 17.03 | 17.03 | 17.01 | 17.02 | 2,074,626 | +0.01(+0.03%) |
Mar 28, 2014 | 17.01 | 17.03 | 17.01 | 17.02 | 1,308,110 | +0.00(+0.00%) |
Mar 27, 2014 | 17.03 | 17.03 | 17.00 | 17.02 | 1,651,969 | +0.01(+0.03%) |
Mar 26, 2014 | 17.02 | 17.03 | 17.00 | 17.01 | 16,049,555 | +0.00(+0.00%) |
Mar 25, 2014 | 17.08 | 17.08 | 16.99 | 17.01 | 10,821,936 | +0.01(+0.03%) |
Mar 24, 2014 | 16.97 | 17.01 | 16.97 | 17.01 | 3,382,595 | +0.04(+0.23%) |
Mar 21, 2014 | 16.98 | 16.99 | 16.96 | 16.97 | 1,045,694 | +0.00(+0.00%) |
Mar 20, 2014 | 16.95 | 16.98 | 16.95 | 16.97 | 1,310,628 | +0.01(+0.06%) |
Mar 19, 2014 | 17.02 | 17.02 | 16.96 | 16.96 | 1,286,159 | -0.04(-0.21%) |
Mar 18, 2014 | 17.00 | 17.01 | 16.99 | 16.99 | 1,216,533 | -0.00(-0.02%) |
Mar 17, 2014 | 16.99 | 17.00 | 16.97 | 17.00 | 5,216,715 | +0.02(+0.13%) |
Mar 14, 2014 | 16.97 | 16.99 | 16.96 | 16.97 | 1,199,844 | +0.01(+0.03%) |
Mar 13, 2014 | 17.01 | 17.01 | 16.97 | 16.97 | 3,457,251 | -0.02(-0.13%) |
Mar 12, 2014 | 16.98 | 17.00 | 16.97 | 16.99 | 2,610,057 | +0.01(+0.06%) |
Mar 11, 2014 | 16.99 | 16.99 | 16.97 | 16.98 | 1,056,393 | -0.01(-0.03%) |
Mar 10, 2014 | 16.97 | 17.00 | 16.96 | 16.99 | 3,273,652 | +0.01(+0.03%) |
Mar 07, 2014 | 17.01 | 17.01 | 16.97 | 16.98 | 3,622,729 | -0.03(-0.16%) |
Mar 06, 2014 | 17.03 | 17.03 | 17.00 | 17.01 | 4,581,991 | -0.01(-0.03%) |
Mar 05, 2014 | 17.01 | 17.02 | 17.00 | 17.01 | 1,845,543 | -0.01(-0.06%) |
Mar 04, 2014 | 17.00 | 17.03 | 17.00 | 17.02 | 8,407,192 | +0.03(+0.16%) |