Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 20.87 | 20.94 | 20.75 | 20.85 | 10,362 | +0.01(+0.05%) |
Jun 27, 2014 | 20.76 | 20.90 | 20.74 | 20.84 | 5,187 | +0.01(+0.05%) |
Jun 26, 2014 | 20.83 | 20.88 | 20.65 | 20.83 | 6,334 | -0.21(-1.00%) |
Jun 25, 2014 | 20.96 | 21.10 | 20.96 | 21.04 | 6,059 | +0.06(+0.29%) |
Jun 24, 2014 | 21.24 | 21.24 | 20.98 | 20.98 | 6,079 | -0.43(-2.01%) |
Jun 23, 2014 | 21.34 | 21.41 | 21.32 | 21.41 | 7,273 | +0.12(+0.56%) |
Jun 20, 2014 | 21.12 | 21.35 | 21.12 | 21.29 | 7,277 | -0.03(-0.14%) |
Jun 19, 2014 | 21.28 | 21.43 | 21.28 | 21.32 | 11,964 | +0.11(+0.52%) |
Jun 18, 2014 | 21.08 | 21.27 | 21.07 | 21.21 | 20,531 | +0.14(+0.66%) |
Jun 17, 2014 | 21.01 | 21.14 | 21.01 | 21.07 | 3,666 | +0.17(+0.81%) |
Jun 16, 2014 | 20.89 | 20.94 | 20.77 | 20.90 | 23,799 | +0.15(+0.72%) |
Jun 13, 2014 | 20.76 | 20.80 | 20.74 | 20.75 | 4,145 | +0.08(+0.39%) |
Jun 12, 2014 | 20.68 | 20.77 | 20.65 | 20.67 | 8,537 | +0.17(+0.83%) |
Jun 11, 2014 | 20.51 | 20.57 | 20.42 | 20.50 | 7,070 | +0.16(+0.79%) |
Jun 10, 2014 | 20.32 | 20.34 | 20.22 | 20.34 | 21,174 | -0.20(-0.97%) |
Jun 06, 2014 | 20.53 | 20.60 | 20.44 | 20.54 | 12,700 | +0.22(+1.08%) |
Jun 05, 2014 | 20.27 | 20.43 | 20.27 | 20.32 | 4,018 | +0.02(+0.10%) |
Jun 04, 2014 | 20.30 | 20.42 | 20.23 | 20.30 | 11,276 | -0.10(-0.49%) |
Jun 03, 2014 | 20.50 | 20.50 | 20.39 | 20.40 | 24,776 | +0.08(+0.39%) |
Jun 02, 2014 | 20.46 | 20.51 | 20.31 | 20.32 | 11,729 | -0.35(-1.69%) |
May 30, 2014 | 20.63 | 20.74 | 20.52 | 20.67 | 12,414 | -0.09(-0.43%) |
May 29, 2014 | 20.74 | 20.81 | 20.73 | 20.76 | 11,093 | -0.02(-0.10%) |
May 28, 2014 | 20.70 | 20.78 | 20.64 | 20.78 | 3,506 | -0.07(-0.34%) |
May 27, 2014 | 20.89 | 20.89 | 20.80 | 20.85 | 4,787 | -0.18(-0.86%) |
May 23, 2014 | 21.03 | 21.03 | 21.03 | 0 | -0.10(-0.47%) | |
May 22, 2014 | 21.19 | 21.27 | 21.13 | 21.13 | 6,790 | +0.02(+0.09%) |
May 21, 2014 | 21.09 | 21.18 | 21.04 | 21.11 | 4,530 | -0.23(-1.08%) |
May 20, 2014 | 21.40 | 21.45 | 21.30 | 21.34 | 8,727 | +0.20(+0.95%) |
May 19, 2014 | 21.20 | 21.20 | 21.10 | 21.14 | 6,791 | +0.07(+0.33%) |
May 16, 2014 | 21.16 | 21.16 | 21.02 | 21.07 | 13,952 | -0.14(-0.66%) |
May 15, 2014 | 21.05 | 21.32 | 21.00 | 21.21 | 8,099 | +0.01(+0.05%) |
May 14, 2014 | 21.26 | 21.28 | 21.19 | 21.20 | 13,182 | +0.06(+0.28%) |
May 13, 2014 | 21.18 | 21.22 | 21.08 | 21.14 | 11,353 | +0.32(+1.54%) |
May 12, 2014 | 20.74 | 20.86 | 20.74 | 20.82 | 3,675 | +0.12(+0.58%) |
May 09, 2014 | 20.64 | 20.73 | 20.63 | 20.70 | 136,070 | -0.10(-0.46%) |
May 08, 2014 | 20.90 | 20.91 | 20.71 | 20.80 | 2,940 | +0.11(+0.51%) |
May 07, 2014 | 20.78 | 20.78 | 20.68 | 20.69 | 6,160 | -0.11(-0.53%) |
May 06, 2014 | 21.00 | 21.00 | 20.80 | 20.80 | 3,343 | -0.29(-1.38%) |
May 05, 2014 | 21.05 | 21.18 | 20.96 | 21.09 | 6,237 | -0.14(-0.66%) |
May 02, 2014 | 21.20 | 21.27 | 21.20 | 21.23 | 6,046 | -0.06(-0.28%) |
May 01, 2014 | 21.31 | 21.46 | 21.28 | 21.29 | 12,646 | -0.04(-0.19%) |
Apr 30, 2014 | 21.31 | 21.42 | 21.28 | 21.33 | 6,025 | +0.20(+0.95%) |
Apr 29, 2014 | 21.43 | 21.43 | 21.13 | 21.13 | 3,945 | -0.11(-0.52%) |
Apr 28, 2014 | 21.23 | 21.34 | 21.11 | 21.24 | 5,223 | -0.01(-0.05%) |
Apr 25, 2014 | 21.34 | 21.34 | 21.17 | 21.25 | 11,515 | +0.08(+0.38%) |
Apr 24, 2014 | 21.39 | 21.39 | 21.14 | 21.17 | 7,395 | -0.12(-0.56%) |
Apr 23, 2014 | 21.34 | 21.43 | 21.29 | 21.29 | 5,216 | -0.04(-0.19%) |
Apr 22, 2014 | 21.61 | 21.63 | 21.31 | 21.33 | 16,465 | +0.32(+1.52%) |
Apr 21, 2014 | 21.14 | 21.14 | 20.99 | 21.01 | 4,248 | -0.02(-0.10%) |
Apr 17, 2014 | 21.03 | 21.03 | 21.03 | 0 | +0.15(+0.72%) | |
Apr 16, 2014 | 20.88 | 21.01 | 20.86 | 20.88 | 7,389 | -0.26(-1.23%) |
Apr 15, 2014 | 21.08 | 21.24 | 20.93 | 21.14 | 5,446 | +0.13(+0.62%) |
Apr 14, 2014 | 21.16 | 21.17 | 20.92 | 21.01 | 2,669 | -0.17(-0.80%) |
Apr 11, 2014 | 20.90 | 21.26 | 20.90 | 21.18 | 4,292 | -0.17(-0.80%) |
Apr 10, 2014 | 21.59 | 21.69 | 21.27 | 21.35 | 5,173 | -0.54(-2.47%) |
Apr 09, 2014 | 21.81 | 21.89 | 21.65 | 21.89 | 6,236 | +0.46(+2.15%) |
Apr 08, 2014 | 21.36 | 21.54 | 21.36 | 21.43 | 7,707 | +0.39(+1.85%) |
Apr 07, 2014 | 21.10 | 21.10 | 20.90 | 21.04 | 6,408 | -0.15(-0.71%) |
Apr 04, 2014 | 21.26 | 21.33 | 21.19 | 21.19 | 0 | -0.18(-0.84%) |
Apr 03, 2014 | 21.46 | 21.47 | 21.35 | 21.37 | 20,028 | +0.26(+1.23%) |
Apr 02, 2014 | 21.19 | 21.23 | 21.11 | 21.11 | 5,051 | +0.08(+0.38%) |