Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.90 | 20.03 | 19.90 | 20.02 | 8,016 | +0.07(+0.35%) |
Apr 29, 2014 | 19.99 | 20.00 | 19.92 | 19.95 | 8,809 | -0.04(-0.20%) |
Apr 28, 2014 | 19.92 | 20.01 | 19.91 | 19.99 | 7,224 | +0.14(+0.71%) |
Apr 25, 2014 | 19.93 | 19.93 | 19.83 | 19.85 | 16,603 | -0.04(-0.20%) |
Apr 24, 2014 | 20.03 | 20.06 | 19.86 | 19.89 | 40,870 | -0.10(-0.50%) |
Apr 23, 2014 | 19.94 | 19.99 | 19.87 | 19.99 | 6,524 | +0.09(+0.45%) |
Apr 22, 2014 | 19.87 | 19.92 | 19.87 | 19.90 | 7,817 | +0.04(+0.20%) |
Apr 21, 2014 | 19.83 | 19.92 | 19.83 | 19.86 | 3,376 | +0.03(+0.15%) |
Apr 17, 2014 | 19.97 | 19.83 | 19.83 | 19.83 | 11,400 | -0.07(-0.35%) |
Apr 16, 2014 | 19.85 | 19.93 | 19.82 | 19.90 | 8,891 | +0.08(+0.40%) |
Apr 15, 2014 | 19.80 | 19.85 | 19.63 | 19.82 | 8,143 | -0.06(-0.30%) |
Apr 14, 2014 | 19.87 | 19.88 | 19.80 | 19.88 | 6,434 | +0.02(+0.10%) |
Apr 11, 2014 | 19.80 | 19.87 | 19.86 | 19.86 | 6,056 | -0.11(-0.55%) |
Apr 10, 2014 | 20.03 | 20.09 | 19.96 | 19.97 | 11,632 | -0.07(-0.35%) |
Apr 09, 2014 | 20.03 | 20.05 | 19.94 | 20.04 | 9,623 | +0.09(+0.45%) |
Apr 08, 2014 | 19.99 | 19.99 | 19.90 | 19.95 | 6,468 | +0.03(+0.15%) |
Apr 07, 2014 | 20.03 | 20.03 | 19.90 | 19.92 | 11,898 | -0.05(-0.25%) |
Apr 04, 2014 | 20.05 | 20.05 | 19.93 | 19.97 | 11,349 | +0.01(+0.06%) |
Apr 03, 2014 | 19.74 | 19.98 | 19.74 | 19.96 | 16,364 | +0.04(+0.19%) |
Apr 02, 2014 | 19.84 | 19.98 | 19.78 | 19.92 | 9,999 | +0.07(+0.35%) |
Apr 01, 2014 | 19.99 | 19.99 | 19.82 | 19.85 | 19,938 | -0.04(-0.20%) |
Mar 31, 2014 | 19.76 | 20.12 | 19.76 | 19.89 | 16,577 | +0.12(+0.61%) |
Mar 28, 2014 | 19.65 | 19.83 | 19.65 | 19.77 | 7,721 | +0.09(+0.46%) |
Mar 27, 2014 | 19.71 | 19.71 | 19.64 | 19.68 | 6,871 | +0.04(+0.22%) |
Mar 26, 2014 | 19.75 | 19.81 | 19.64 | 19.64 | 7,985 | -0.02(-0.12%) |
Mar 25, 2014 | 19.84 | 19.84 | 19.64 | 19.66 | 10,480 | +0.01(+0.05%) |
Mar 24, 2014 | 19.84 | 19.84 | 19.65 | 19.65 | 9,217 | -0.07(-0.35%) |
Mar 21, 2014 | 19.71 | 19.90 | 19.71 | 19.72 | 10,978 | +0.02(+0.10%) |
Mar 20, 2014 | 19.76 | 19.76 | 19.60 | 19.70 | 7,191 | -0.02(-0.10%) |
Mar 19, 2014 | 19.96 | 19.96 | 19.71 | 19.72 | 11,323 | -0.18(-0.90%) |
Mar 18, 2014 | 19.95 | 19.95 | 19.89 | 19.90 | 9,711 | +0.05(+0.25%) |
Mar 17, 2014 | 19.78 | 19.91 | 19.78 | 19.85 | 5,615 | +0.06(+0.30%) |
Mar 14, 2014 | 19.81 | 19.81 | 19.75 | 19.79 | 6,591 | +0.04(+0.19%) |
Mar 13, 2014 | 19.79 | 19.82 | 19.67 | 19.75 | 14,554 | -0.08(-0.39%) |
Mar 12, 2014 | 19.92 | 19.92 | 19.75 | 19.83 | 18,751 | -0.07(-0.35%) |
Mar 11, 2014 | 19.85 | 19.92 | 19.82 | 19.90 | 7,593 | -0.02(-0.10%) |
Mar 10, 2014 | 19.97 | 19.97 | 19.76 | 19.92 | 8,401 | +0.02(+0.12%) |
Mar 07, 2014 | 19.85 | 19.90 | 19.79 | 19.90 | 26,836 | +0.05(+0.23%) |
Mar 06, 2014 | 19.79 | 19.95 | 19.79 | 19.85 | 19,369 | -0.04(-0.20%) |
Mar 05, 2014 | 19.96 | 20.01 | 19.75 | 19.89 | 12,849 | -0.01(-0.05%) |
Mar 04, 2014 | 19.85 | 19.94 | 19.80 | 19.90 | 11,494 | +0.05(+0.25%) |
Mar 03, 2014 | 19.99 | 19.99 | 19.74 | 19.85 | 16,109 | -0.18(-0.90%) |
Feb 28, 2014 | 19.98 | 20.04 | 19.93 | 20.03 | 6,529 | +0.05(+0.26%) |
Feb 27, 2014 | 19.79 | 19.98 | 19.79 | 19.98 | 7,087 | +0.08(+0.40%) |
Feb 26, 2014 | 19.88 | 19.90 | 19.84 | 19.90 | 6,871 | +0.02(+0.10%) |
Feb 25, 2014 | 19.87 | 19.97 | 19.85 | 19.88 | 23,854 | +0.03(+0.15%) |
Feb 24, 2014 | 19.88 | 19.95 | 19.76 | 19.85 | 21,894 | +0.01(+0.05%) |
Feb 21, 2014 | 19.86 | 19.98 | 19.77 | 19.84 | 19,140 | -0.01(-0.05%) |
Feb 20, 2014 | 19.73 | 19.85 | 19.72 | 19.85 | 33,711 | +0.08(+0.40%) |
Feb 19, 2014 | 19.72 | 19.85 | 19.72 | 19.77 | 17,279 | -0.07(-0.35%) |
Feb 18, 2014 | 19.82 | 19.84 | 19.77 | 19.84 | 6,683 | +0.05(+0.25%) |
Feb 14, 2014 | 19.72 | 19.79 | 19.79 | 19.79 | 14,900 | +0.08(+0.41%) |
Feb 13, 2014 | 19.63 | 19.72 | 19.63 | 19.71 | 13,589 | -0.06(-0.30%) |
Feb 12, 2014 | 19.66 | 19.77 | 19.66 | 19.77 | 8,937 | -0.09(-0.45%) |
Feb 11, 2014 | 19.55 | 19.96 | 19.55 | 19.86 | 32,896 | +0.25(+1.27%) |
Feb 10, 2014 | 19.61 | 19.64 | 19.44 | 19.61 | 9,149 | +0.08(+0.43%) |
Feb 07, 2014 | 19.35 | 19.55 | 19.35 | 19.53 | 9,786 | +0.21(+1.07%) |
Feb 06, 2014 | 19.38 | 19.47 | 19.21 | 19.32 | 5,198 | +0.03(+0.16%) |
Feb 05, 2014 | 19.16 | 19.46 | 19.15 | 19.29 | 8,307 | +0.09(+0.45%) |
Feb 04, 2014 | 19.15 | 19.23 | 19.11 | 19.20 | 13,127 | -0.00(-0.02%) |