Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.03 | 21.09 | 20.99 | 21.05 | 139,253 | +0.04(+0.19%) |
Jun 27, 2014 | 20.88 | 21.01 | 20.85 | 21.01 | 108,202 | +0.10(+0.46%) |
Jun 26, 2014 | 20.94 | 20.94 | 20.76 | 20.92 | 171,739 | +0.00(+0.00%) |
Jun 25, 2014 | 20.84 | 20.94 | 20.77 | 20.92 | 698,879 | +0.04(+0.19%) |
Jun 24, 2014 | 20.94 | 21.05 | 20.80 | 20.88 | 110,322 | -0.10(-0.49%) |
Jun 23, 2014 | 20.99 | 20.99 | 20.90 | 20.98 | 125,682 | +0.00(+0.00%) |
Jun 20, 2014 | 20.98 | 21.00 | 20.91 | 20.98 | 102,669 | -0.04(-0.19%) |
Jun 19, 2014 | 21.04 | 21.04 | 20.94 | 21.02 | 107,772 | -0.02(-0.11%) |
Jun 18, 2014 | 20.99 | 21.05 | 20.87 | 21.04 | 182,334 | +0.06(+0.26%) |
Jun 17, 2014 | 20.95 | 21.02 | 20.91 | 20.99 | 90,413 | +0.04(+0.19%) |
Jun 16, 2014 | 20.91 | 21.00 | 20.87 | 20.95 | 157,356 | +0.06(+0.30%) |
Jun 13, 2014 | 20.83 | 20.95 | 20.81 | 20.88 | 107,832 | +0.17(+0.84%) |
Jun 12, 2014 | 20.74 | 20.84 | 20.63 | 20.71 | 242,231 | -0.09(-0.46%) |
Jun 11, 2014 | 20.87 | 20.91 | 20.76 | 20.80 | 133,081 | -0.11(-0.52%) |
Jun 10, 2014 | 20.89 | 20.93 | 20.84 | 20.91 | 140,660 | +0.05(+0.22%) |
Jun 06, 2014 | 20.84 | 20.87 | 20.82 | 20.87 | 132,668 | +0.09(+0.46%) |
Jun 05, 2014 | 20.62 | 20.78 | 20.58 | 20.77 | 153,657 | +0.13(+0.61%) |
Jun 04, 2014 | 20.59 | 20.67 | 20.56 | 20.65 | 116,514 | +0.03(+0.15%) |
Jun 03, 2014 | 20.57 | 20.63 | 20.51 | 20.61 | 89,086 | -0.01(-0.04%) |
Jun 02, 2014 | 20.61 | 20.63 | 20.50 | 20.62 | 69,170 | +0.09(+0.42%) |
May 30, 2014 | 20.54 | 20.58 | 20.48 | 20.54 | 183,081 | +0.02(+0.08%) |
May 29, 2014 | 20.52 | 20.52 | 20.44 | 20.52 | 99,508 | +0.05(+0.23%) |
May 28, 2014 | 20.49 | 20.51 | 20.44 | 20.47 | 103,626 | +0.01(+0.04%) |
May 27, 2014 | 20.44 | 20.48 | 20.36 | 20.46 | 133,543 | +0.10(+0.50%) |
May 23, 2014 | 20.19 | 20.36 | 20.36 | 20.36 | 68,316 | +0.13(+0.64%) |
May 22, 2014 | 20.21 | 20.27 | 20.16 | 20.23 | 95,912 | +0.05(+0.25%) |
May 21, 2014 | 20.16 | 20.20 | 20.10 | 20.18 | 114,586 | +0.11(+0.55%) |
May 20, 2014 | 20.21 | 20.21 | 20.02 | 20.07 | 92,195 | -0.17(-0.82%) |
May 19, 2014 | 20.09 | 20.24 | 20.05 | 20.24 | 82,165 | +0.14(+0.72%) |
May 16, 2014 | 20.00 | 20.12 | 19.96 | 20.09 | 112,401 | +0.07(+0.35%) |
May 15, 2014 | 20.10 | 20.18 | 19.96 | 20.02 | 112,113 | -0.03(-0.15%) |
May 14, 2014 | 20.09 | 20.14 | 20.01 | 20.05 | 112,540 | -0.09(-0.46%) |
May 13, 2014 | 20.20 | 20.20 | 20.09 | 20.14 | 348,192 | -0.01(-0.06%) |
May 12, 2014 | 20.04 | 20.18 | 20.04 | 20.16 | 165,807 | +0.20(+0.99%) |
May 09, 2014 | 19.96 | 19.96 | 19.84 | 19.96 | 105,792 | +0.01(+0.04%) |
May 08, 2014 | 19.82 | 20.12 | 19.82 | 19.95 | 487,747 | +0.03(+0.16%) |
May 07, 2014 | 19.89 | 19.92 | 19.68 | 19.92 | 138,771 | +0.09(+0.48%) |
May 06, 2014 | 19.92 | 19.93 | 19.78 | 19.82 | 438,047 | -0.09(-0.44%) |
May 05, 2014 | 19.78 | 19.92 | 19.77 | 19.91 | 106,580 | +0.01(+0.04%) |
May 02, 2014 | 19.97 | 19.97 | 19.87 | 19.90 | 159,594 | -0.01(-0.04%) |
May 01, 2014 | 20.01 | 20.01 | 19.85 | 19.91 | 207,939 | -0.09(-0.44%) |
Apr 30, 2014 | 19.91 | 20.04 | 19.86 | 20.00 | 81,178 | +0.06(+0.28%) |
Apr 29, 2014 | 19.94 | 19.98 | 19.87 | 19.94 | 193,251 | +0.12(+0.60%) |
Apr 28, 2014 | 19.73 | 19.89 | 19.61 | 19.82 | 102,407 | +0.21(+1.09%) |
Apr 25, 2014 | 19.85 | 19.85 | 19.57 | 19.61 | 116,351 | -0.26(-1.31%) |
Apr 24, 2014 | 19.93 | 19.96 | 19.79 | 19.87 | 152,293 | +0.07(+0.36%) |
Apr 23, 2014 | 19.87 | 19.87 | 19.72 | 19.80 | 98,518 | -0.13(-0.63%) |
Apr 22, 2014 | 19.90 | 19.94 | 19.85 | 19.93 | 74,779 | +0.02(+0.12%) |
Apr 21, 2014 | 19.88 | 19.94 | 19.77 | 19.90 | 159,038 | +0.06(+0.32%) |
Apr 17, 2014 | 19.68 | 19.84 | 19.84 | 19.84 | 120,691 | +0.08(+0.40%) |
Apr 16, 2014 | 19.76 | 19.76 | 19.58 | 19.76 | 315,389 | +0.11(+0.56%) |
Apr 15, 2014 | 19.66 | 19.74 | 19.41 | 19.65 | 103,958 | +0.02(+0.08%) |
Apr 14, 2014 | 19.58 | 19.66 | 19.45 | 19.63 | 170,432 | +0.16(+0.81%) |
Apr 11, 2014 | 19.59 | 19.70 | 19.44 | 19.48 | 192,170 | -0.17(-0.88%) |
Apr 10, 2014 | 20.04 | 20.04 | 19.60 | 19.65 | 129,404 | -0.36(-1.82%) |
Apr 09, 2014 | 19.88 | 20.03 | 19.82 | 20.01 | 77,996 | +0.17(+0.84%) |
Apr 08, 2014 | 19.73 | 19.86 | 19.66 | 19.85 | 114,686 | +0.10(+0.52%) |
Apr 07, 2014 | 19.72 | 19.83 | 19.69 | 19.75 | 269,455 | -0.03(-0.16%) |
Apr 04, 2014 | 20.16 | 20.16 | 19.72 | 19.78 | 114,739 | -0.26(-1.30%) |
Apr 03, 2014 | 20.07 | 20.15 | 19.98 | 20.04 | 76,116 | -0.07(-0.35%) |
Apr 02, 2014 | 20.12 | 20.12 | 20.00 | 20.11 | 135,849 | +0.04(+0.20%) |