Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.79 | 20.79 | 20.70 | 20.75 | 61,146 | +0.01(+0.03%) |
May 29, 2014 | 20.70 | 20.74 | 20.68 | 20.74 | 28,405 | +0.09(+0.41%) |
May 28, 2014 | 20.66 | 20.69 | 20.60 | 20.66 | 48,629 | -0.05(-0.22%) |
May 27, 2014 | 20.78 | 20.78 | 20.62 | 20.70 | 73,712 | +0.04(+0.19%) |
May 23, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 44,388 | +0.10(+0.51%) |
May 22, 2014 | 20.58 | 20.60 | 20.56 | 20.56 | 34,218 | +0.00(+0.00%) |
May 21, 2014 | 20.54 | 20.57 | 20.47 | 20.56 | 81,100 | +0.13(+0.66%) |
May 20, 2014 | 20.52 | 20.52 | 20.37 | 20.42 | 33,153 | -0.11(-0.53%) |
May 19, 2014 | 20.85 | 20.85 | 20.46 | 20.53 | 45,119 | -0.05(-0.26%) |
May 16, 2014 | 20.58 | 20.58 | 20.47 | 20.58 | 141,741 | +0.09(+0.45%) |
May 15, 2014 | 20.58 | 20.58 | 20.40 | 20.49 | 41,319 | -0.05(-0.26%) |
May 14, 2014 | 20.58 | 20.58 | 20.54 | 20.54 | 75,141 | -0.01(-0.03%) |
May 13, 2014 | 20.61 | 20.61 | 20.54 | 20.55 | 66,847 | -0.03(-0.16%) |
May 12, 2014 | 20.53 | 20.61 | 20.52 | 20.58 | 64,600 | +0.10(+0.47%) |
May 09, 2014 | 20.54 | 20.56 | 20.39 | 20.49 | 40,451 | -0.08(-0.41%) |
May 08, 2014 | 20.52 | 20.66 | 20.52 | 20.57 | 31,249 | +0.09(+0.43%) |
May 07, 2014 | 20.54 | 20.54 | 20.40 | 20.48 | 41,565 | +0.05(+0.26%) |
May 06, 2014 | 20.47 | 20.47 | 20.36 | 20.43 | 59,132 | +0.03(+0.13%) |
May 05, 2014 | 20.35 | 20.42 | 20.25 | 20.41 | 72,028 | -0.01(-0.03%) |
May 02, 2014 | 20.27 | 20.42 | 20.27 | 20.41 | 33,972 | -0.01(-0.06%) |
May 01, 2014 | 20.46 | 20.46 | 20.39 | 20.42 | 36,567 | -0.01(-0.07%) |
Apr 30, 2014 | 20.35 | 20.46 | 20.30 | 20.44 | 38,315 | +0.09(+0.45%) |
Apr 29, 2014 | 20.38 | 20.38 | 20.27 | 20.35 | 112,792 | +0.13(+0.66%) |
Apr 28, 2014 | 20.25 | 20.25 | 20.03 | 20.21 | 88,712 | +0.14(+0.71%) |
Apr 25, 2014 | 20.04 | 20.16 | 20.02 | 20.07 | 33,955 | -0.10(-0.49%) |
Apr 24, 2014 | 20.10 | 20.21 | 20.06 | 20.17 | 36,939 | +0.00(+0.00%) |
Apr 23, 2014 | 20.20 | 20.23 | 20.12 | 20.17 | 28,642 | -0.04(-0.19%) |
Apr 22, 2014 | 20.14 | 20.24 | 20.14 | 20.21 | 40,153 | +0.11(+0.55%) |
Apr 21, 2014 | 20.19 | 20.19 | 19.98 | 20.10 | 75,059 | +0.03(+0.13%) |
Apr 17, 2014 | 20.08 | 20.07 | 20.07 | 20.07 | 25,842 | +0.08(+0.41%) |
Apr 16, 2014 | 19.90 | 20.00 | 19.89 | 19.99 | 17,553 | +0.23(+1.14%) |
Apr 15, 2014 | 19.84 | 19.87 | 19.59 | 19.76 | 35,568 | -0.01(-0.07%) |
Apr 14, 2014 | 19.83 | 19.83 | 19.75 | 19.78 | 25,936 | +0.04(+0.20%) |
Apr 11, 2014 | 19.78 | 19.81 | 19.73 | 19.74 | 51,399 | -0.08(-0.38%) |
Apr 10, 2014 | 20.09 | 20.09 | 19.78 | 19.81 | 45,688 | -0.39(-1.92%) |
Apr 09, 2014 | 20.11 | 20.20 | 20.02 | 20.20 | 30,959 | +0.33(+1.67%) |
Apr 08, 2014 | 19.85 | 19.93 | 19.81 | 19.87 | 39,843 | +0.08(+0.38%) |
Apr 07, 2014 | 19.89 | 19.89 | 19.74 | 19.79 | 21,806 | -0.03(-0.17%) |
Apr 04, 2014 | 19.93 | 20.00 | 19.81 | 19.83 | 23,229 | -0.08(-0.40%) |
Apr 03, 2014 | 19.97 | 19.97 | 19.81 | 19.91 | 31,160 | -0.04(-0.20%) |
Apr 02, 2014 | 20.02 | 20.02 | 19.91 | 19.95 | 29,281 | -0.07(-0.37%) |
Apr 01, 2014 | 19.97 | 20.03 | 19.96 | 20.02 | 26,364 | +0.13(+0.64%) |
Mar 31, 2014 | 19.94 | 19.94 | 19.80 | 19.89 | 13,280 | +0.11(+0.53%) |
Mar 28, 2014 | 19.86 | 19.86 | 19.77 | 19.79 | 15,086 | +0.16(+0.84%) |
Mar 27, 2014 | 19.56 | 19.70 | 19.56 | 19.62 | 36,841 | +0.07(+0.34%) |
Mar 26, 2014 | 19.50 | 19.70 | 19.48 | 19.56 | 94,751 | +0.03(+0.14%) |
Mar 25, 2014 | 19.47 | 19.53 | 19.39 | 19.53 | 25,156 | +0.18(+0.94%) |
Mar 24, 2014 | 19.41 | 19.41 | 19.16 | 19.35 | 8,669 | +0.15(+0.78%) |
Mar 21, 2014 | 19.36 | 19.37 | 19.15 | 19.20 | 26,744 | -0.07(-0.37%) |
Mar 20, 2014 | 19.18 | 19.31 | 19.18 | 19.27 | 405,472 | -0.06(-0.30%) |
Mar 19, 2014 | 19.41 | 19.51 | 19.30 | 19.33 | 18,179 | -0.26(-1.33%) |
Mar 18, 2014 | 19.50 | 19.63 | 19.50 | 19.59 | 23,256 | +0.12(+0.64%) |
Mar 17, 2014 | 19.39 | 19.47 | 19.32 | 19.47 | 25,792 | +0.24(+1.23%) |
Mar 14, 2014 | 19.03 | 19.29 | 19.03 | 19.23 | 10,036 | +0.01(+0.03%) |
Mar 13, 2014 | 19.60 | 19.60 | 19.09 | 19.22 | 48,134 | -0.24(-1.24%) |
Mar 12, 2014 | 19.32 | 19.50 | 19.32 | 19.47 | 33,955 | -0.10(-0.50%) |
Mar 11, 2014 | 19.60 | 19.70 | 19.56 | 19.56 | 11,885 | -0.08(-0.40%) |
Mar 10, 2014 | 19.70 | 19.70 | 19.51 | 19.64 | 20,134 | -0.01(-0.07%) |
Mar 07, 2014 | 19.82 | 19.82 | 19.61 | 19.65 | 19,626 | -0.11(-0.56%) |
Mar 06, 2014 | 19.78 | 19.80 | 19.69 | 19.77 | 18,219 | +0.21(+1.07%) |
Mar 05, 2014 | 19.59 | 19.60 | 19.50 | 19.56 | 21,440 | +0.07(+0.33%) |
Mar 04, 2014 | 19.41 | 19.56 | 19.41 | 19.49 | 16,428 | +0.33(+1.74%) |