Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.46 | 19.47 | 19.43 | 19.43 | 8,051 | -0.04(-0.21%) |
May 29, 2014 | 19.50 | 19.50 | 19.47 | 19.47 | 1,858 | +0.03(+0.15%) |
May 28, 2014 | 19.44 | 19.44 | 19.44 | 19.44 | 1,060 | +0.04(+0.21%) |
May 27, 2014 | 19.34 | 19.40 | 19.34 | 19.40 | 2,146 | -0.01(-0.05%) |
May 26, 2014 | 19.45 | 19.45 | 19.41 | 19.41 | 1,090 | +0.01(+0.05%) |
May 23, 2014 | 19.41 | 19.41 | 19.40 | 19.40 | 1,975 | -0.02(-0.10%) |
May 22, 2014 | 19.39 | 19.42 | 19.39 | 19.42 | 6,199 | +0.02(+0.10%) |
May 21, 2014 | 19.43 | 19.43 | 19.40 | 19.40 | 6,013 | -0.07(-0.36%) |
May 20, 2014 | 19.48 | 19.48 | 19.46 | 19.47 | 20,525 | +0.04(+0.21%) |
May 16, 2014 | 19.43 | 19.43 | 19.43 | 0 | -0.05(-0.26%) | |
May 15, 2014 | 19.50 | 19.50 | 19.48 | 19.48 | 1,302 | +0.16(+0.83%) |
May 13, 2014 | 19.32 | 19.32 | 19.32 | 246 | +0.00(+0.00%) | |
May 12, 2014 | 19.31 | 19.32 | 19.31 | 19.32 | 9,429 | +0.02(+0.10%) |
May 09, 2014 | 19.30 | 19.30 | 19.30 | 19.30 | 1,262 | +0.02(+0.10%) |
May 08, 2014 | 19.31 | 19.32 | 19.28 | 19.28 | 2,626 | +0.00(+0.00%) |
May 07, 2014 | 19.28 | 19.28 | 19.28 | 19.28 | 1,308 | +0.04(+0.21%) |
May 05, 2014 | 19.24 | 19.24 | 19.24 | 436 | -0.09(-0.47%) | |
May 02, 2014 | 19.31 | 19.33 | 19.31 | 19.33 | 2,491 | +0.03(+0.16%) |
May 01, 2014 | 19.27 | 19.30 | 19.27 | 19.30 | 10,400 | +0.07(+0.36%) |
Apr 30, 2014 | 19.25 | 19.26 | 19.22 | 19.23 | 5,718 | +0.01(+0.05%) |
Apr 29, 2014 | 19.19 | 19.23 | 19.19 | 19.22 | 5,506 | -0.02(-0.10%) |
Apr 28, 2014 | 19.23 | 19.24 | 19.23 | 19.24 | 1,415 | +0.03(+0.16%) |
Apr 25, 2014 | 19.25 | 19.27 | 19.21 | 19.21 | 5,769 | -0.07(-0.36%) |
Apr 24, 2014 | 19.32 | 19.33 | 19.28 | 19.28 | 5,851 | -0.01(-0.05%) |
Apr 22, 2014 | 19.29 | 19.29 | 19.29 | 818 | +0.00(+0.00%) | |
Apr 21, 2014 | 19.29 | 19.29 | 19.28 | 19.29 | 4,259 | +0.00(+0.00%) |
Apr 17, 2014 | 19.29 | 19.29 | 19.29 | 0 | +0.01(+0.05%) | |
Apr 15, 2014 | 19.28 | 19.28 | 19.28 | 429 | +0.03(+0.16%) | |
Apr 14, 2014 | 19.28 | 19.28 | 19.25 | 19.25 | 3,714 | +0.00(+0.00%) |
Apr 11, 2014 | 19.30 | 19.30 | 19.25 | 19.25 | 2,956 | -0.02(-0.10%) |
Apr 10, 2014 | 19.28 | 19.28 | 19.27 | 19.27 | 2,900 | +0.03(+0.16%) |
Apr 09, 2014 | 19.20 | 19.24 | 19.20 | 19.24 | 4,340 | +0.04(+0.21%) |
Apr 07, 2014 | 19.20 | 19.20 | 19.20 | 773 | -0.01(-0.05%) | |
Apr 04, 2014 | 19.20 | 19.21 | 19.20 | 19.21 | 1,760 | +0.03(+0.16%) |
Apr 03, 2014 | 19.17 | 19.18 | 19.15 | 19.18 | 1,593 | +0.03(+0.16%) |
Apr 02, 2014 | 19.17 | 19.17 | 19.15 | 19.15 | 3,571 | -0.01(-0.05%) |
Apr 01, 2014 | 19.19 | 19.19 | 19.16 | 19.16 | 5,512 | -0.07(-0.36%) |
Mar 31, 2014 | 19.19 | 19.23 | 19.17 | 19.23 | 8,788 | -0.02(-0.10%) |
Mar 28, 2014 | 19.26 | 19.26 | 19.24 | 19.25 | 2,360 | +0.06(+0.31%) |
Mar 27, 2014 | 19.24 | 19.24 | 19.19 | 19.19 | 1,030 | -0.04(-0.21%) |
Mar 26, 2014 | 19.21 | 19.23 | 19.21 | 19.23 | 5,123 | -0.05(-0.26%) |
Mar 25, 2014 | 19.25 | 19.28 | 19.25 | 19.28 | 2,666 | +0.01(+0.05%) |
Mar 24, 2014 | 19.25 | 19.27 | 19.25 | 19.27 | 3,669 | +0.01(+0.05%) |
Mar 21, 2014 | 19.20 | 19.26 | 19.20 | 19.26 | 9,191 | +0.05(+0.26%) |
Mar 20, 2014 | 19.21 | 19.22 | 19.18 | 19.21 | 5,925 | +0.01(+0.05%) |
Mar 19, 2014 | 19.31 | 19.34 | 19.20 | 19.20 | 24,307 | -0.09(-0.47%) |
Mar 18, 2014 | 19.29 | 19.29 | 19.29 | 19.29 | 10,200 | +0.03(+0.16%) |
Mar 17, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 683 | -0.04(-0.21%) |
Mar 14, 2014 | 19.30 | 19.30 | 19.30 | 19.30 | 1,154 | +0.06(+0.31%) |
Mar 13, 2014 | 19.24 | 19.24 | 19.24 | 19.24 | 1,236 | -0.02(-0.10%) |
Mar 12, 2014 | 19.24 | 19.26 | 19.24 | 19.26 | 5,731 | +0.04(+0.21%) |
Mar 11, 2014 | 19.21 | 19.22 | 19.21 | 19.22 | 3,857 | +0.02(+0.10%) |
Mar 10, 2014 | 19.17 | 19.21 | 19.17 | 19.20 | 822,583 | +0.03(+0.16%) |
Mar 07, 2014 | 19.16 | 19.17 | 19.16 | 19.17 | 2,699 | -0.01(-0.05%) |
Mar 06, 2014 | 19.19 | 19.19 | 19.18 | 19.18 | 11,530 | -0.09(-0.47%) |
Mar 05, 2014 | 19.27 | 19.27 | 19.27 | 19.27 | 3,360 | +0.06(+0.31%) |
Mar 04, 2014 | 19.30 | 19.30 | 19.21 | 19.21 | 6,154 | -0.09(-0.47%) |