Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.34 | 19.58 | 19.34 | 19.58 | 2,498 | +0.05(+0.26%) |
Jun 27, 2014 | 19.40 | 19.53 | 19.31 | 19.53 | 4,879 | -0.05(-0.25%) |
Jun 26, 2014 | 19.94 | 19.94 | 19.53 | 19.58 | 11,966 | -0.38(-1.91%) |
Jun 25, 2014 | 20.04 | 20.04 | 19.90 | 19.96 | 3,263 | +0.03(+0.15%) |
Jun 24, 2014 | 19.82 | 19.94 | 19.82 | 19.93 | 3,623 | +0.21(+1.06%) |
Jun 23, 2014 | 19.80 | 19.83 | 19.72 | 19.72 | 4,120 | -0.35(-1.74%) |
Jun 20, 2014 | 20.08 | 20.08 | 19.93 | 20.07 | 8,928 | -0.42(-2.05%) |
Jun 19, 2014 | 20.33 | 20.49 | 20.26 | 20.49 | 3,327 | +0.10(+0.49%) |
Jun 18, 2014 | 20.67 | 20.67 | 20.39 | 20.39 | 5,609 | -0.20(-0.97%) |
Jun 17, 2014 | 20.00 | 20.62 | 20.00 | 20.59 | 2,003 | +0.01(+0.05%) |
Jun 16, 2014 | 20.68 | 20.75 | 20.48 | 20.58 | 3,347 | -0.10(-0.48%) |
Jun 13, 2014 | 20.74 | 20.74 | 20.66 | 20.68 | 1,029 | +0.07(+0.34%) |
Jun 12, 2014 | 19.97 | 20.65 | 19.97 | 20.61 | 12,889 | +0.72(+3.62%) |
Jun 11, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 162 | +0.01(+0.05%) |
Jun 10, 2014 | 20.05 | 20.05 | 19.83 | 19.88 | 13,969 | -0.56(-2.74%) |
Jun 06, 2014 | 20.35 | 20.48 | 20.35 | 20.44 | 9,272 | +0.14(+0.69%) |
Jun 05, 2014 | 20.24 | 20.38 | 20.00 | 20.30 | 18,508 | +0.12(+0.59%) |
Jun 04, 2014 | 20.05 | 20.21 | 20.05 | 20.18 | 6,112 | +0.10(+0.50%) |
Jun 03, 2014 | 20.15 | 20.20 | 20.08 | 20.08 | 1,413 | +0.01(+0.05%) |
Jun 02, 2014 | 19.82 | 20.08 | 19.82 | 20.07 | 10,870 | +0.19(+0.96%) |
May 30, 2014 | 19.57 | 19.88 | 19.57 | 19.88 | 4,473 | -0.02(-0.10%) |
May 29, 2014 | 20.05 | 20.05 | 19.80 | 19.90 | 8,207 | -0.10(-0.50%) |
May 28, 2014 | 19.82 | 20.01 | 19.80 | 20.00 | 8,199 | +0.40(+2.04%) |
May 27, 2014 | 19.44 | 19.62 | 19.44 | 19.60 | 3,332 | +0.25(+1.29%) |
May 23, 2014 | 19.27 | 19.35 | 19.35 | 19.35 | 3,600 | +0.15(+0.78%) |
May 22, 2014 | 19.55 | 19.55 | 19.18 | 19.20 | 12,883 | -0.43(-2.19%) |
May 21, 2014 | 19.82 | 19.84 | 19.63 | 19.63 | 8,264 | -0.26(-1.31%) |
May 20, 2014 | 19.86 | 19.94 | 19.77 | 19.89 | 1,534 | +0.20(+1.01%) |
May 19, 2014 | 19.72 | 19.86 | 19.64 | 19.69 | 6,499 | +0.20(+1.03%) |
May 16, 2014 | 19.56 | 19.62 | 19.49 | 19.49 | 10,635 | -0.14(-0.71%) |
May 15, 2014 | 19.29 | 19.83 | 18.35 | 19.63 | 13,044 | +0.25(+1.29%) |
May 14, 2014 | 19.38 | 19.43 | 19.27 | 19.38 | 7,560 | +0.04(+0.21%) |
May 13, 2014 | 19.48 | 19.48 | 19.27 | 19.34 | 21,040 | -0.25(-1.28%) |
May 12, 2014 | 19.66 | 19.73 | 19.51 | 19.59 | 25,684 | -0.40(-2.00%) |
May 09, 2014 | 20.01 | 20.01 | 19.87 | 19.99 | 6,862 | -0.22(-1.09%) |
May 08, 2014 | 20.70 | 20.70 | 20.14 | 20.21 | 20,450 | -0.61(-2.93%) |
May 07, 2014 | 20.95 | 20.95 | 20.75 | 20.82 | 5,714 | -0.23(-1.09%) |
May 06, 2014 | 21.00 | 21.05 | 20.92 | 21.05 | 2,681 | +0.36(+1.74%) |
May 05, 2014 | 20.73 | 20.78 | 20.68 | 20.69 | 2,698 | +0.01(+0.05%) |
May 02, 2014 | 20.84 | 20.84 | 20.66 | 20.68 | 12,635 | -0.07(-0.34%) |
May 01, 2014 | 21.00 | 21.00 | 20.75 | 20.75 | 3,022 | -0.31(-1.47%) |
Apr 30, 2014 | 20.99 | 21.15 | 20.95 | 21.06 | 5,229 | -0.14(-0.66%) |
Apr 29, 2014 | 20.97 | 21.20 | 20.92 | 21.20 | 6,298 | +0.28(+1.33%) |
Apr 28, 2014 | 20.82 | 21.06 | 20.82 | 20.92 | 3,924 | +0.37(+1.81%) |
Apr 25, 2014 | 20.56 | 20.64 | 20.53 | 20.55 | 5,252 | -0.24(-1.15%) |
Apr 24, 2014 | 20.99 | 21.05 | 20.71 | 20.79 | 3,501 | -0.11(-0.53%) |
Apr 23, 2014 | 20.99 | 20.99 | 20.90 | 20.90 | 2,977 | -0.08(-0.38%) |
Apr 22, 2014 | 20.90 | 21.00 | 20.90 | 20.98 | 10,971 | +0.15(+0.72%) |
Apr 21, 2014 | 20.93 | 21.00 | 20.76 | 20.83 | 4,991 | -0.05(-0.24%) |
Apr 17, 2014 | 20.08 | 20.88 | 20.88 | 20.88 | 12,600 | +0.63(+3.11%) |
Apr 16, 2014 | 20.29 | 20.35 | 20.24 | 20.25 | 4,872 | -0.12(-0.59%) |
Apr 15, 2014 | 20.57 | 20.57 | 20.23 | 20.37 | 16,554 | +0.04(+0.20%) |
Apr 14, 2014 | 20.27 | 20.34 | 20.26 | 20.33 | 3,012 | -0.18(-0.90%) |
Apr 11, 2014 | 20.59 | 20.62 | 20.51 | 20.51 | 7,545 | -0.03(-0.13%) |
Apr 10, 2014 | 20.16 | 20.75 | 20.15 | 20.54 | 21,082 | +0.24(+1.18%) |
Apr 09, 2014 | 20.13 | 20.32 | 20.09 | 20.30 | 3,420 | +0.12(+0.59%) |
Apr 08, 2014 | 20.17 | 20.24 | 20.13 | 20.18 | 25,621 | +0.10(+0.50%) |
Apr 07, 2014 | 20.07 | 20.13 | 20.02 | 20.08 | 11,761 | +0.26(+1.31%) |
Apr 04, 2014 | 19.88 | 19.93 | 19.81 | 19.82 | 8,780 | -0.03(-0.16%) |
Apr 03, 2014 | 19.76 | 20.03 | 19.59 | 19.85 | 17,745 | +0.24(+1.23%) |
Apr 02, 2014 | 19.45 | 19.64 | 19.44 | 19.61 | 8,963 | +0.37(+1.92%) |