Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 20.45 | 20.46 | 20.43 | 20.45 | 6,731 | +0.02(+0.10%) |
Mar 28, 2014 | 20.47 | 20.47 | 20.43 | 20.43 | 9,013 | +0.00(+0.00%) |
Mar 27, 2014 | 20.43 | 20.44 | 20.43 | 20.43 | 3,583 | -0.07(-0.34%) |
Mar 26, 2014 | 20.50 | 20.50 | 20.50 | 20.50 | 1,600 | +0.02(+0.10%) |
Mar 25, 2014 | 20.48 | 20.48 | 20.47 | 20.48 | 7,720 | +0.02(+0.10%) |
Mar 21, 2014 | 20.46 | 20.46 | 20.46 | 195 | -0.04(-0.20%) | |
Mar 20, 2014 | 20.39 | 20.50 | 20.39 | 20.50 | 8,911 | +0.08(+0.39%) |
Mar 19, 2014 | 20.50 | 20.51 | 20.42 | 20.42 | 38,344 | -0.05(-0.24%) |
Mar 17, 2014 | 20.47 | 20.47 | 20.47 | 20.47 | 150 | +0.03(+0.15%) |
Mar 14, 2014 | 20.44 | 20.44 | 20.44 | 20.44 | 1,301 | -0.02(-0.10%) |
Mar 13, 2014 | 20.45 | 20.46 | 20.43 | 20.46 | 12,902 | +0.01(+0.05%) |
Mar 12, 2014 | 20.45 | 20.45 | 20.45 | 20.45 | 1,001 | -0.01(-0.05%) |
Mar 11, 2014 | 20.46 | 20.46 | 20.46 | 20.46 | 9,259 | +0.01(+0.05%) |
Mar 10, 2014 | 20.47 | 20.47 | 20.45 | 20.45 | 2,093 | +0.00(+0.00%) |
Mar 07, 2014 | 20.45 | 20.45 | 20.45 | 20.45 | 860 | -0.04(-0.20%) |
Mar 06, 2014 | 20.53 | 20.53 | 20.49 | 20.49 | 11,765 | -0.05(-0.24%) |
Mar 05, 2014 | 20.51 | 20.54 | 20.51 | 20.54 | 4,089 | -0.01(-0.05%) |
Mar 04, 2014 | 20.54 | 20.55 | 20.54 | 20.55 | 2,502 | +0.04(+0.20%) |
Mar 03, 2014 | 20.50 | 20.51 | 20.50 | 20.51 | 1,389 | -0.03(-0.15%) |
Feb 28, 2014 | 20.55 | 20.55 | 20.54 | 20.54 | 3,159 | +0.01(+0.05%) |
Feb 27, 2014 | 20.51 | 20.53 | 20.51 | 20.53 | 1,475 | +0.08(+0.39%) |
Feb 26, 2014 | 20.45 | 20.45 | 20.45 | 20.45 | 3,152 | -0.08(-0.39%) |
Feb 25, 2014 | 20.53 | 20.53 | 20.53 | 20.53 | 2,805 | +0.05(+0.24%) |
Feb 21, 2014 | 20.48 | 20.48 | 20.48 | 430 | +0.03(+0.15%) | |
Feb 20, 2014 | 20.40 | 20.45 | 20.39 | 20.45 | 2,630 | +0.04(+0.20%) |
Feb 19, 2014 | 20.44 | 20.44 | 20.41 | 20.41 | 6,716 | +0.00(+0.00%) |
Feb 18, 2014 | 20.41 | 20.41 | 20.41 | 20.41 | 7,938 | +0.01(+0.05%) |
Feb 14, 2014 | 20.40 | 20.40 | 20.40 | 0 | +0.05(+0.25%) | |
Feb 13, 2014 | 20.34 | 20.37 | 20.34 | 20.35 | 18,887 | +0.01(+0.05%) |
Feb 11, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 408 | +0.04(+0.20%) |
Feb 07, 2014 | 20.30 | 20.30 | 20.30 | 209 | +0.05(+0.25%) | |
Feb 06, 2014 | 20.25 | 20.25 | 20.25 | 20.25 | 1,957 | +0.00(+0.00%) |
Feb 04, 2014 | 20.25 | 20.25 | 20.25 | 0 | -0.05(-0.25%) | |
Feb 03, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 8,000 | +0.00(+0.00%) |
Jan 31, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 1,784 | +0.03(+0.15%) |
Jan 30, 2014 | 20.27 | 20.27 | 20.27 | 20.27 | 490 | +0.02(+0.10%) |
Jan 29, 2014 | 20.30 | 20.30 | 20.25 | 20.25 | 1,975 | -0.08(-0.39%) |
Jan 28, 2014 | 20.33 | 20.33 | 20.33 | 20.33 | 534 | +0.01(+0.05%) |
Jan 27, 2014 | 20.33 | 20.33 | 20.32 | 20.32 | 4,416 | -0.05(-0.25%) |
Jan 24, 2014 | 20.39 | 20.39 | 20.37 | 20.37 | 1,705 | -0.01(-0.05%) |
Jan 22, 2014 | 20.38 | 20.38 | 20.38 | 469 | +0.00(+0.00%) | |
Jan 21, 2014 | 20.37 | 20.38 | 20.37 | 20.38 | 5,302 | +0.05(+0.25%) |
Jan 15, 2014 | 20.33 | 20.33 | 20.33 | 0 | -0.01(-0.05%) | |
Jan 14, 2014 | 20.32 | 20.34 | 20.32 | 20.34 | 10,037 | +0.02(+0.10%) |
Jan 13, 2014 | 20.32 | 20.32 | 20.32 | 20.32 | 1,625 | +0.12(+0.59%) |
Jan 09, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 155 | +0.00(+0.00%) |
Jan 08, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 440 | -0.02(-0.10%) |
Jan 07, 2014 | 20.22 | 20.22 | 20.22 | 20.22 | 1,040 | +0.05(+0.25%) |
Jan 03, 2014 | 20.17 | 20.17 | 20.17 | 17 | +0.09(+0.45%) |