Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.43 | 20.54 | 20.34 | 20.54 | 20,401 | +0.11(+0.53%) |
Jun 27, 2014 | 20.37 | 20.44 | 20.30 | 20.44 | 6,336 | +0.10(+0.49%) |
Jun 26, 2014 | 20.33 | 20.36 | 20.28 | 20.34 | 7,459 | -0.04(-0.19%) |
Jun 25, 2014 | 20.34 | 20.37 | 20.33 | 20.37 | 10,359 | +0.07(+0.36%) |
Jun 24, 2014 | 20.35 | 20.48 | 20.29 | 20.30 | 13,740 | -0.06(-0.28%) |
Jun 23, 2014 | 20.34 | 20.38 | 20.26 | 20.36 | 30,642 | +0.01(+0.04%) |
Jun 20, 2014 | 20.28 | 20.35 | 20.28 | 20.35 | 1,830 | +0.08(+0.38%) |
Jun 19, 2014 | 20.41 | 20.41 | 20.27 | 20.27 | 3,159 | +0.02(+0.11%) |
Jun 18, 2014 | 20.11 | 20.34 | 20.08 | 20.25 | 4,874 | +0.15(+0.72%) |
Jun 17, 2014 | 20.11 | 20.11 | 19.99 | 20.11 | 12,468 | -0.05(-0.23%) |
Jun 16, 2014 | 20.15 | 20.26 | 20.15 | 20.15 | 4,434 | -0.03(-0.13%) |
Jun 13, 2014 | 20.31 | 20.31 | 20.11 | 20.18 | 3,399 | +0.02(+0.11%) |
Jun 12, 2014 | 20.26 | 20.30 | 20.16 | 20.16 | 6,141 | -0.16(-0.81%) |
Jun 11, 2014 | 20.34 | 20.36 | 20.30 | 20.32 | 3,544 | -0.12(-0.60%) |
Jun 10, 2014 | 20.39 | 20.44 | 20.31 | 20.44 | 15,104 | +0.14(+0.68%) |
Jun 06, 2014 | 20.18 | 20.31 | 20.18 | 20.31 | 3,528 | +0.23(+1.16%) |
Jun 05, 2014 | 20.02 | 20.10 | 20.00 | 20.07 | 13,915 | +0.16(+0.79%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.87 | 19.92 | 7,475 | -0.08(-0.38%) |
Jun 03, 2014 | 19.88 | 19.99 | 19.88 | 19.99 | 2,465 | +0.11(+0.54%) |
Jun 02, 2014 | 19.88 | 19.88 | 19.82 | 19.88 | 3,028 | +0.08(+0.42%) |
May 30, 2014 | 19.98 | 19.98 | 19.79 | 19.80 | 4,350 | -0.31(-1.54%) |
May 29, 2014 | 20.15 | 20.15 | 20.10 | 20.11 | 2,138 | +0.06(+0.32%) |
May 28, 2014 | 19.80 | 20.06 | 19.76 | 20.05 | 4,413 | +0.07(+0.35%) |
May 27, 2014 | 20.11 | 20.11 | 19.96 | 19.98 | 9,450 | -0.19(-0.95%) |
May 23, 2014 | 20.18 | 20.17 | 20.17 | 20.17 | 1,175 | +0.00(+0.00%) |
May 22, 2014 | 20.08 | 20.18 | 20.08 | 20.17 | 7,813 | +0.11(+0.53%) |
May 21, 2014 | 20.09 | 20.09 | 20.06 | 20.06 | 698 | +0.14(+0.69%) |
May 20, 2014 | 19.98 | 20.01 | 19.84 | 19.92 | 1,829 | -0.31(-1.51%) |
May 19, 2014 | 20.16 | 20.23 | 20.16 | 20.23 | 8,548 | +0.00(+0.00%) |
May 16, 2014 | 20.07 | 20.23 | 20.07 | 20.23 | 4,195 | +0.27(+1.34%) |
May 15, 2014 | 19.98 | 20.01 | 19.85 | 19.96 | 4,954 | -0.23(-1.13%) |
May 14, 2014 | 20.15 | 20.19 | 20.13 | 20.19 | 23,705 | +0.09(+0.45%) |
May 13, 2014 | 20.02 | 20.10 | 20.01 | 20.10 | 8,089 | +0.19(+0.96%) |
May 12, 2014 | 19.90 | 19.93 | 19.82 | 19.91 | 55,887 | +0.16(+0.81%) |
May 09, 2014 | 19.83 | 19.83 | 19.74 | 19.75 | 15,160 | -0.07(-0.34%) |
May 08, 2014 | 19.86 | 19.90 | 19.80 | 19.81 | 8,314 | +0.15(+0.77%) |
May 07, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 4,311 | +0.15(+0.75%) |
May 06, 2014 | 19.39 | 19.54 | 19.39 | 19.52 | 1,763 | +0.04(+0.20%) |
May 05, 2014 | 19.53 | 19.53 | 19.42 | 19.48 | 4,886 | -0.12(-0.62%) |
May 02, 2014 | 19.60 | 19.61 | 19.57 | 19.60 | 879 | +0.07(+0.35%) |
May 01, 2014 | 19.39 | 19.53 | 19.39 | 19.53 | 885 | +0.15(+0.75%) |
Apr 30, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 359 | -0.05(-0.28%) |
Apr 29, 2014 | 19.44 | 19.45 | 19.44 | 19.44 | 1,306 | +0.07(+0.36%) |
Apr 28, 2014 | 19.16 | 19.37 | 19.16 | 19.37 | 3,246 | +0.17(+0.88%) |
Apr 25, 2014 | 19.17 | 19.22 | 19.17 | 19.20 | 1,695 | -0.23(-1.18%) |
Apr 24, 2014 | 19.33 | 19.43 | 19.33 | 19.43 | 6,732 | +0.05(+0.24%) |
Apr 23, 2014 | 19.47 | 19.47 | 19.36 | 19.39 | 1,204 | -0.15(-0.76%) |
Apr 22, 2014 | 19.59 | 19.60 | 19.44 | 19.54 | 16,119 | +0.05(+0.24%) |
Apr 21, 2014 | 19.58 | 19.61 | 19.47 | 19.49 | 3,626 | +0.00(+0.01%) |
Apr 17, 2014 | 19.49 | 19.49 | 19.49 | 19.49 | 3,135 | +0.02(+0.08%) |
Apr 16, 2014 | 19.26 | 19.47 | 19.26 | 19.47 | 3,788 | +0.31(+1.63%) |
Apr 15, 2014 | 19.42 | 19.42 | 19.09 | 19.16 | 6,780 | -0.30(-1.54%) |
Apr 14, 2014 | 19.54 | 19.54 | 19.38 | 19.46 | 4,281 | -0.08(-0.42%) |
Apr 11, 2014 | 19.47 | 19.54 | 19.43 | 19.54 | 2,136 | -0.02(-0.12%) |
Apr 10, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 1,766 | -0.08(-0.39%) |
Apr 09, 2014 | 19.60 | 19.69 | 19.60 | 19.64 | 2,733 | +0.09(+0.47%) |
Apr 08, 2014 | 19.48 | 19.68 | 19.48 | 19.55 | 2,859 | +0.19(+0.99%) |
Apr 07, 2014 | 19.39 | 19.39 | 19.36 | 19.36 | 1,595 | +0.18(+0.91%) |
Apr 04, 2014 | 19.36 | 19.43 | 19.18 | 19.18 | 2,046 | +0.11(+0.60%) |
Apr 03, 2014 | 19.13 | 19.13 | 19.00 | 19.07 | 3,822 | -0.16(-0.84%) |
Apr 02, 2014 | 19.19 | 19.23 | 19.19 | 19.23 | 517 | +0.02(+0.12%) |