Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.51 | 17.51 | 17.49 | 17.50 | 2,018,037 | +0.01(+0.03%) |
Mar 28, 2014 | 17.49 | 17.51 | 17.48 | 17.50 | 1,272,429 | +0.00(+0.00%) |
Mar 27, 2014 | 17.51 | 17.51 | 17.48 | 17.50 | 1,606,909 | +0.01(+0.03%) |
Mar 26, 2014 | 17.50 | 17.51 | 17.47 | 17.49 | 15,611,776 | +0.00(+0.00%) |
Mar 25, 2014 | 17.56 | 17.56 | 17.47 | 17.49 | 10,526,750 | +0.01(+0.03%) |
Mar 24, 2014 | 17.45 | 17.48 | 17.45 | 17.48 | 3,290,329 | +0.04(+0.23%) |
Mar 21, 2014 | 17.46 | 17.47 | 17.44 | 17.44 | 1,017,171 | +0.00(+0.00%) |
Mar 20, 2014 | 17.43 | 17.46 | 17.43 | 17.44 | 1,274,878 | +0.01(+0.06%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.43 | 17.43 | 1,251,077 | -0.04(-0.21%) |
Mar 18, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 1,183,350 | -0.00(-0.02%) |
Mar 17, 2014 | 17.47 | 17.47 | 17.44 | 17.47 | 5,074,421 | +0.02(+0.13%) |
Mar 14, 2014 | 17.44 | 17.46 | 17.44 | 17.45 | 1,167,116 | +0.01(+0.03%) |
Mar 13, 2014 | 17.48 | 17.48 | 17.44 | 17.44 | 3,362,948 | -0.02(-0.13%) |
Mar 12, 2014 | 17.46 | 17.47 | 17.44 | 17.47 | 2,538,863 | +0.01(+0.06%) |
Mar 11, 2014 | 17.46 | 17.47 | 17.44 | 17.46 | 1,027,578 | -0.01(-0.03%) |
Mar 10, 2014 | 17.44 | 17.48 | 17.44 | 17.46 | 3,184,357 | +0.01(+0.03%) |
Mar 07, 2014 | 17.48 | 17.49 | 17.45 | 17.46 | 3,523,912 | -0.03(-0.16%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 4,457,010 | -0.01(-0.03%) |
Mar 05, 2014 | 17.49 | 17.50 | 17.48 | 17.49 | 1,795,203 | -0.01(-0.06%) |
Mar 04, 2014 | 17.47 | 17.51 | 17.47 | 17.50 | 8,177,872 | +0.03(+0.16%) |
Mar 03, 2014 | 17.47 | 17.47 | 17.45 | 17.47 | 1,134,608 | +0.00(+0.00%) |
Feb 28, 2014 | 17.47 | 17.48 | 17.46 | 17.47 | 2,559,008 | +0.00(+0.00%) |
Feb 27, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,532,222 | +0.01(+0.06%) |
Feb 26, 2014 | 17.45 | 17.46 | 17.44 | 17.46 | 985,690 | +0.01(+0.06%) |
Feb 25, 2014 | 17.46 | 17.46 | 17.44 | 17.45 | 1,715,679 | +0.00(+0.00%) |
Feb 24, 2014 | 17.45 | 17.46 | 17.44 | 17.45 | 3,309,522 | +0.02(+0.13%) |
Feb 21, 2014 | 17.44 | 17.44 | 17.41 | 17.43 | 1,706,625 | +0.01(+0.03%) |
Feb 20, 2014 | 17.39 | 17.42 | 17.39 | 17.42 | 832,091 | +0.04(+0.23%) |
Feb 19, 2014 | 17.38 | 17.42 | 17.38 | 17.38 | 1,951,247 | +0.00(+0.00%) |
Feb 18, 2014 | 17.39 | 17.39 | 17.37 | 17.38 | 1,447,308 | +0.01(+0.03%) |
Feb 14, 2014 | 17.39 | 17.38 | 17.38 | 17.38 | 897,564 | -0.01(-0.03%) |
Feb 13, 2014 | 17.34 | 17.39 | 17.33 | 17.38 | 1,194,797 | +0.03(+0.16%) |
Feb 12, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 1,328,911 | +0.00(+0.00%) |
Feb 11, 2014 | 17.34 | 17.37 | 17.34 | 17.35 | 1,563,300 | +0.01(+0.06%) |
Feb 10, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 2,088,011 | +0.01(+0.03%) |
Feb 07, 2014 | 17.30 | 17.34 | 17.29 | 17.34 | 1,926,979 | +0.05(+0.26%) |
Feb 06, 2014 | 17.25 | 17.30 | 17.25 | 17.29 | 2,521,644 | +0.05(+0.29%) |
Feb 05, 2014 | 17.26 | 17.28 | 17.24 | 17.24 | 4,340,470 | -0.01(-0.07%) |
Feb 04, 2014 | 17.25 | 17.28 | 17.24 | 17.25 | 2,516,910 | +0.01(+0.07%) |
Feb 03, 2014 | 17.28 | 17.31 | 17.22 | 17.24 | 3,409,548 | -0.06(-0.34%) |
Jan 31, 2014 | 17.28 | 17.30 | 17.27 | 17.30 | 1,284,043 | -0.01(-0.06%) |
Jan 30, 2014 | 17.29 | 17.31 | 17.28 | 17.31 | 3,070,299 | +0.03(+0.16%) |
Jan 29, 2014 | 17.28 | 17.29 | 17.27 | 17.28 | 3,618,844 | -0.02(-0.10%) |
Jan 28, 2014 | 17.27 | 17.30 | 17.24 | 17.30 | 4,802,384 | +0.06(+0.36%) |
Jan 27, 2014 | 17.32 | 17.33 | 17.24 | 17.24 | 6,573,740 | -0.04(-0.26%) |
Jan 24, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 3,282,215 | -0.07(-0.42%) |
Jan 23, 2014 | 17.36 | 17.36 | 17.35 | 17.36 | 1,695,458 | -0.01(-0.06%) |
Jan 22, 2014 | 17.36 | 17.37 | 17.35 | 17.37 | 1,962,259 | +0.01(+0.03%) |
Jan 21, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 1,609,129 | +0.03(+0.16%) |
Jan 17, 2014 | 17.35 | 17.33 | 17.33 | 17.33 | 3,662,987 | -0.01(-0.03%) |
Jan 16, 2014 | 17.36 | 17.36 | 17.33 | 17.34 | 2,206,461 | +0.01(+0.03%) |
Jan 15, 2014 | 17.33 | 17.35 | 17.33 | 17.33 | 2,138,793 | +0.00(+0.00%) |
Jan 14, 2014 | 17.32 | 17.34 | 17.31 | 17.33 | 2,481,461 | +0.03(+0.19%) |
Jan 13, 2014 | 17.32 | 17.33 | 17.29 | 17.30 | 1,121,033 | -0.01(-0.06%) |
Jan 10, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 2,966,102 | +0.01(+0.03%) |
Jan 09, 2014 | 17.32 | 17.33 | 17.29 | 17.31 | 767,054 | +0.01(+0.03%) |
Jan 08, 2014 | 17.32 | 17.33 | 17.28 | 17.30 | 1,454,551 | -0.01(-0.06%) |
Jan 07, 2014 | 17.33 | 17.33 | 17.29 | 17.31 | 1,404,053 | +0.00(+0.00%) |
Jan 06, 2014 | 17.30 | 17.32 | 17.29 | 17.31 | 1,444,008 | +0.02(+0.10%) |
Jan 03, 2014 | 17.29 | 17.30 | 17.28 | 17.29 | 1,404,194 | +0.02(+0.13%) |