Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.45 | 20.46 | 20.45 | 20.46 | 6,270 | +0.03(+0.15%) |
Apr 29, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 4,695 | +0.01(+0.05%) |
Apr 28, 2014 | 20.46 | 20.46 | 20.42 | 20.42 | 11,959 | -0.11(-0.54%) |
Apr 25, 2014 | 20.54 | 20.54 | 20.53 | 20.53 | 3,114 | +0.01(+0.05%) |
Apr 24, 2014 | 20.51 | 20.52 | 20.51 | 20.52 | 1,977 | +0.02(+0.10%) |
Apr 23, 2014 | 20.52 | 20.52 | 20.50 | 20.50 | 986 | +0.03(+0.15%) |
Apr 21, 2014 | 20.47 | 20.47 | 20.47 | 309 | -0.01(-0.05%) | |
Apr 17, 2014 | 20.48 | 20.48 | 20.48 | 0 | -0.03(-0.15%) | |
Apr 16, 2014 | 20.51 | 20.51 | 20.51 | 20.51 | 533 | +0.03(+0.15%) |
Apr 15, 2014 | 20.48 | 20.48 | 20.48 | 20.48 | 100 | -0.01(-0.05%) |
Apr 14, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 443 | +0.02(+0.10%) |
Apr 11, 2014 | 20.47 | 20.47 | 20.47 | 20.47 | 373 | -0.03(-0.15%) |
Apr 10, 2014 | 20.51 | 20.51 | 20.50 | 20.50 | 6,210 | +0.05(+0.24%) |
Apr 08, 2014 | 20.45 | 20.45 | 20.45 | 26 | -0.03(-0.15%) | |
Apr 07, 2014 | 20.48 | 20.48 | 20.48 | 20.48 | 2,538 | -0.01(-0.05%) |
Apr 04, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 400 | +0.04(+0.20%) |
Apr 02, 2014 | 20.45 | 20.45 | 20.45 | 80 | +0.03(+0.15%) | |
Apr 01, 2014 | 20.43 | 20.43 | 20.42 | 20.42 | 1,157 | -0.03(-0.15%) |
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%) | |
Jan 02, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 8,000 | +0.01(+0.05%) |
Dec 30, 2013 | 20.07 | 20.07 | 20.07 | 0 | +0.01(+0.05%) | |
Dec 27, 2013 | 20.06 | 20.06 | 20.06 | 20.06 | 3,741 | -0.16(-0.79%) |
Dec 23, 2013 | 20.22 | 20.22 | 20.22 | 0 | +0.07(+0.35%) | |
Dec 20, 2013 | 20.15 | 20.15 | 20.15 | 20.15 | 245 | -0.01(-0.05%) |
Dec 19, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 5,010 | +0.00(+0.00%) |
Dec 18, 2013 | 20.16 | 20.16 | 20.16 | 20.16 | 170 | +0.03(+0.15%) |
Dec 17, 2013 | 20.13 | 20.13 | 20.13 | 20.13 | 3,013 | -0.02(-0.10%) |
Dec 16, 2013 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.03(+0.15%) |
Dec 12, 2013 | 20.12 | 20.12 | 20.12 | 91 | -0.06(-0.30%) | |
Dec 11, 2013 | 20.18 | 20.18 | 20.18 | 20.18 | 525 | +0.03(+0.15%) |
Dec 10, 2013 | 20.15 | 20.15 | 20.14 | 20.15 | 2,075 | +0.05(+0.25%) |
Dec 06, 2013 | 20.10 | 20.10 | 20.10 | 60 | +0.00(+0.00%) | |
Dec 05, 2013 | 20.10 | 20.10 | 20.10 | 20.10 | 1,570 | -0.05(-0.25%) |
Dec 03, 2013 | 20.15 | 20.15 | 20.15 | 0 | -0.02(-0.10%) | |
Dec 02, 2013 | 20.30 | 20.30 | 20.17 | 20.17 | 32,401 | -0.03(-0.15%) |
Nov 29, 2013 | 20.17 | 20.20 | 20.17 | 20.20 | 16,000 | +0.06(+0.30%) |
Nov 27, 2013 | 20.14 | 20.14 | 20.14 | 0 | -0.06(-0.30%) | |
Nov 26, 2013 | 20.20 | 20.20 | 20.20 | 20.20 | 425 | +0.01(+0.05%) |
Nov 22, 2013 | 20.19 | 20.19 | 20.19 | 43 | +0.05(+0.25%) | |
Nov 21, 2013 | 20.14 | 20.14 | 20.14 | 20.14 | 865 | +0.03(+0.15%) |
Nov 20, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 507 | -0.05(-0.25%) |
Nov 18, 2013 | 20.16 | 20.16 | 20.16 | 0 | +0.09(+0.45%) | |
Nov 13, 2013 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) | |
Nov 12, 2013 | 20.07 | 20.07 | 20.07 | 20.07 | 200 | -0.08(-0.40%) |
Nov 05, 2013 | 20.15 | 20.15 | 20.15 | 60 | -0.02(-0.10%) | |
Nov 01, 2013 | 20.17 | 20.17 | 20.17 | 80 | +0.01(+0.05%) | |
Oct 31, 2013 | 20.15 | 20.16 | 20.15 | 20.16 | 4,240 | -0.05(-0.25%) |
Oct 29, 2013 | 20.21 | 20.21 | 20.21 | 25 | -0.06(-0.30%) | |
Oct 28, 2013 | 20.27 | 20.27 | 20.27 | 20.27 | 1,250 | +0.01(+0.05%) |
Oct 25, 2013 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | +0.00(+0.00%) |
Oct 24, 2013 | 20.25 | 20.26 | 20.25 | 20.26 | 3,470 | +0.08(+0.40%) |
Oct 22, 2013 | 20.18 | 20.18 | 20.18 | 360 | +0.00(+0.00%) | |
Oct 18, 2013 | 20.18 | 20.18 | 20.18 | 97 | +0.07(+0.35%) | |
Oct 17, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 1,400 | +0.00(+0.00%) |
Oct 16, 2013 | 20.08 | 20.11 | 20.08 | 20.11 | 5,430 | +0.07(+0.35%) |
Oct 15, 2013 | 20.04 | 20.04 | 20.04 | 20.04 | 150 | -0.01(-0.05%) |
Oct 11, 2013 | 20.05 | 20.05 | 20.05 | 0 | +0.06(+0.30%) | |
Oct 09, 2013 | 19.99 | 19.99 | 19.99 | 0 | +0.02(+0.10%) | |
Oct 08, 2013 | 19.97 | 19.97 | 19.97 | 19.97 | 4,700 | +0.01(+0.05%) |
Oct 07, 2013 | 19.96 | 19.96 | 19.96 | 19.96 | 200 | +0.00(+0.00%) |
Sep 30, 2013 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | -0.01(-0.05%) |
Sep 26, 2013 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.15%) |
Sep 23, 2013 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.05(+0.25%) |