Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.26 | 19.27 | 19.26 | 19.27 | 285,675 | +0.01(+0.04%) |
Apr 29, 2014 | 19.24 | 19.27 | 19.24 | 19.27 | 70,139 | +0.02(+0.08%) |
Apr 28, 2014 | 19.27 | 19.27 | 19.25 | 19.25 | 142,283 | -0.01(-0.04%) |
Apr 25, 2014 | 19.27 | 19.29 | 19.26 | 19.26 | 164,843 | -0.02(-0.12%) |
Apr 24, 2014 | 19.28 | 19.28 | 19.26 | 19.28 | 104,897 | +0.02(+0.12%) |
Apr 23, 2014 | 19.27 | 19.31 | 19.26 | 19.26 | 180,273 | -0.01(-0.04%) |
Apr 22, 2014 | 19.28 | 19.28 | 19.26 | 19.27 | 126,962 | -0.02(-0.08%) |
Apr 21, 2014 | 19.30 | 19.30 | 19.27 | 19.28 | 359,378 | +0.01(+0.04%) |
Apr 17, 2014 | 19.24 | 19.27 | 19.27 | 19.27 | 92,796 | +0.04(+0.20%) |
Apr 16, 2014 | 19.23 | 19.26 | 19.23 | 19.24 | 159,503 | -0.01(-0.04%) |
Apr 15, 2014 | 19.22 | 19.25 | 19.22 | 19.24 | 166,329 | +0.02(+0.08%) |
Apr 14, 2014 | 19.22 | 19.24 | 19.21 | 19.23 | 156,308 | -0.02(-0.08%) |
Apr 11, 2014 | 19.24 | 19.25 | 19.22 | 19.24 | 115,846 | +0.01(+0.05%) |
Apr 10, 2014 | 19.22 | 19.25 | 19.21 | 19.23 | 160,611 | +0.01(+0.07%) |
Apr 09, 2014 | 19.17 | 19.22 | 19.17 | 19.22 | 180,574 | +0.03(+0.16%) |
Apr 08, 2014 | 19.20 | 19.20 | 19.17 | 19.19 | 101,934 | +0.00(+0.00%) |
Apr 07, 2014 | 19.20 | 19.20 | 19.17 | 19.19 | 132,473 | +0.02(+0.08%) |
Apr 04, 2014 | 19.16 | 19.19 | 19.16 | 19.17 | 123,998 | +0.03(+0.16%) |
Apr 03, 2014 | 19.16 | 19.17 | 19.14 | 19.14 | 155,720 | +0.01(+0.04%) |
Apr 02, 2014 | 19.17 | 19.17 | 19.14 | 19.14 | 179,197 | -0.04(-0.20%) |
Apr 01, 2014 | 19.18 | 19.18 | 19.16 | 19.17 | 204,803 | -0.01(-0.04%) |
Mar 31, 2014 | 19.17 | 19.18 | 19.16 | 19.18 | 188,738 | +0.02(+0.08%) |
Mar 28, 2014 | 19.17 | 19.17 | 19.15 | 19.17 | 229,843 | +0.00(+0.00%) |
Mar 27, 2014 | 19.14 | 19.17 | 19.14 | 19.17 | 124,683 | +0.00(+0.00%) |
Mar 26, 2014 | 19.14 | 19.17 | 19.14 | 19.17 | 140,882 | +0.02(+0.10%) |
Mar 25, 2014 | 19.15 | 19.15 | 19.14 | 19.15 | 128,308 | +0.02(+0.10%) |
Mar 24, 2014 | 19.15 | 19.15 | 19.13 | 19.13 | 77,553 | -0.03(-0.16%) |
Mar 21, 2014 | 19.14 | 19.17 | 19.13 | 19.16 | 157,381 | +0.01(+0.05%) |
Mar 20, 2014 | 19.14 | 19.15 | 19.12 | 19.15 | 177,109 | -0.01(-0.05%) |
Mar 19, 2014 | 19.25 | 19.25 | 19.14 | 19.16 | 193,977 | -0.08(-0.40%) |
Mar 18, 2014 | 19.24 | 19.26 | 19.24 | 19.24 | 355,652 | +0.00(+0.00%) |
Mar 17, 2014 | 19.25 | 19.27 | 19.24 | 19.24 | 113,941 | -0.03(-0.16%) |
Mar 14, 2014 | 19.27 | 19.27 | 19.25 | 19.27 | 159,419 | +0.00(+0.00%) |
Mar 13, 2014 | 19.24 | 19.27 | 19.24 | 19.27 | 287,502 | +0.02(+0.12%) |
Mar 12, 2014 | 19.25 | 19.27 | 19.24 | 19.24 | 188,560 | -0.01(-0.04%) |
Mar 11, 2014 | 19.27 | 19.27 | 19.24 | 19.25 | 186,661 | -0.01(-0.04%) |
Mar 10, 2014 | 19.26 | 19.27 | 19.24 | 19.26 | 225,241 | +0.00(+0.00%) |
Mar 07, 2014 | 19.26 | 19.27 | 19.24 | 19.26 | 238,213 | +0.00(+0.00%) |
Mar 06, 2014 | 19.25 | 19.27 | 19.24 | 19.26 | 156,842 | +0.00(+0.00%) |
Mar 05, 2014 | 19.24 | 19.27 | 19.24 | 19.26 | 185,071 | +0.01(+0.04%) |
Mar 04, 2014 | 19.27 | 19.27 | 19.25 | 19.25 | 173,172 | -0.04(-0.20%) |
Mar 03, 2014 | 19.26 | 19.29 | 19.26 | 19.29 | 304,390 | +0.05(+0.24%) |
Feb 28, 2014 | 19.26 | 19.26 | 19.24 | 19.24 | 460,961 | +0.00(+0.00%) |
Feb 27, 2014 | 19.26 | 19.27 | 19.24 | 19.24 | 189,016 | -0.02(-0.08%) |
Feb 26, 2014 | 19.25 | 19.27 | 19.23 | 19.26 | 297,783 | +0.01(+0.06%) |
Feb 25, 2014 | 19.24 | 19.25 | 19.24 | 19.25 | 196,913 | +0.03(+0.14%) |
Feb 24, 2014 | 19.23 | 19.24 | 19.21 | 19.22 | 173,913 | +0.00(+0.00%) |
Feb 21, 2014 | 19.20 | 19.24 | 19.20 | 19.22 | 177,801 | -0.00(-0.02%) |
Feb 20, 2014 | 19.23 | 19.24 | 19.20 | 19.23 | 449,509 | -0.01(-0.06%) |
Feb 19, 2014 | 19.25 | 19.25 | 19.22 | 19.24 | 101,194 | +0.00(+0.00%) |
Feb 18, 2014 | 19.23 | 19.26 | 19.22 | 19.24 | 123,312 | +0.01(+0.04%) |
Feb 14, 2014 | 19.22 | 19.23 | 19.23 | 19.23 | 122,168 | -0.02(-0.08%) |
Feb 13, 2014 | 19.22 | 19.24 | 19.21 | 19.24 | 238,489 | +0.02(+0.08%) |
Feb 12, 2014 | 19.22 | 19.23 | 19.20 | 19.23 | 174,220 | +0.02(+0.08%) |
Feb 11, 2014 | 19.23 | 19.24 | 19.21 | 19.21 | 196,557 | -0.01(-0.04%) |
Feb 10, 2014 | 19.23 | 19.24 | 19.22 | 19.22 | 301,605 | -0.02(-0.12%) |
Feb 07, 2014 | 19.20 | 19.24 | 19.20 | 19.24 | 87,364 | +0.02(+0.12%) |
Feb 06, 2014 | 19.19 | 19.22 | 19.19 | 19.22 | 123,704 | +0.01(+0.04%) |
Feb 05, 2014 | 19.21 | 19.22 | 19.18 | 19.21 | 472,031 | +0.02(+0.08%) |
Feb 04, 2014 | 19.20 | 19.22 | 19.20 | 19.20 | 234,564 | -0.03(-0.16%) |