Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.61 | 19.71 | 19.58 | 19.58 | 2,626 | -0.04(-0.20%) |
Apr 29, 2014 | 19.70 | 19.70 | 19.62 | 19.62 | 2,463 | -0.08(-0.41%) |
Apr 28, 2014 | 19.72 | 19.72 | 19.59 | 19.70 | 31,243 | +0.00(+0.00%) |
Apr 25, 2014 | 19.54 | 19.72 | 19.48 | 19.70 | 44,178 | +0.21(+1.08%) |
Apr 24, 2014 | 19.55 | 19.55 | 19.49 | 19.49 | 11,560 | +0.04(+0.21%) |
Apr 23, 2014 | 19.65 | 19.65 | 19.43 | 19.45 | 19,500 | -0.06(-0.31%) |
Apr 22, 2014 | 19.51 | 19.51 | 19.50 | 19.51 | 2,234 | +0.00(+0.00%) |
Apr 21, 2014 | 19.58 | 19.73 | 19.42 | 19.51 | 14,458 | -0.06(-0.31%) |
Apr 17, 2014 | 19.57 | 19.57 | 19.57 | 0 | -0.02(-0.10%) | |
Apr 16, 2014 | 19.59 | 19.59 | 19.48 | 19.59 | 8,281 | +0.11(+0.56%) |
Apr 15, 2014 | 19.57 | 19.57 | 19.48 | 19.48 | 1,386 | -0.09(-0.46%) |
Apr 14, 2014 | 19.59 | 19.62 | 19.50 | 19.57 | 8,090 | -0.10(-0.51%) |
Apr 11, 2014 | 19.76 | 19.76 | 19.58 | 19.67 | 1,320 | +0.02(+0.10%) |
Apr 10, 2014 | 19.74 | 19.75 | 19.58 | 19.65 | 5,302 | -0.10(-0.51%) |
Apr 09, 2014 | 19.85 | 19.86 | 19.75 | 19.75 | 5,646 | +0.05(+0.25%) |
Apr 08, 2014 | 19.67 | 19.75 | 19.67 | 19.70 | 6,957 | -0.05(-0.25%) |
Apr 07, 2014 | 19.74 | 19.85 | 19.74 | 19.75 | 1,848 | +0.00(+0.00%) |
Apr 04, 2014 | 19.59 | 19.75 | 19.58 | 19.75 | 5,563 | +0.13(+0.66%) |
Apr 03, 2014 | 19.60 | 19.62 | 19.60 | 19.62 | 8,244 | +0.04(+0.20%) |
Apr 02, 2014 | 19.60 | 19.60 | 19.52 | 19.58 | 9,112 | -0.04(-0.20%) |
Apr 01, 2014 | 19.51 | 19.63 | 19.46 | 19.62 | 4,072 | +0.13(+0.67%) |
Mar 31, 2014 | 19.50 | 19.55 | 19.41 | 19.49 | 5,426 | -0.06(-0.31%) |
Mar 28, 2014 | 19.57 | 19.62 | 19.55 | 19.55 | 7,566 | +0.00(+0.00%) |
Mar 27, 2014 | 19.50 | 19.59 | 19.50 | 19.55 | 8,547 | -0.02(-0.10%) |
Mar 26, 2014 | 19.52 | 19.57 | 19.40 | 19.57 | 5,037 | +0.09(+0.46%) |
Mar 25, 2014 | 19.54 | 19.65 | 19.48 | 19.48 | 3,324 | +0.01(+0.05%) |
Mar 24, 2014 | 19.53 | 19.53 | 19.41 | 19.47 | 5,490 | -0.21(-1.07%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.41 | 19.68 | 4,585 | +0.17(+0.87%) |
Mar 20, 2014 | 19.48 | 19.51 | 19.42 | 19.51 | 3,307 | -0.06(-0.31%) |
Mar 19, 2014 | 19.51 | 19.64 | 19.50 | 19.57 | 28,170 | +0.04(+0.20%) |
Mar 18, 2014 | 19.60 | 19.60 | 19.53 | 19.53 | 12,493 | -0.01(-0.05%) |
Mar 17, 2014 | 19.55 | 19.58 | 19.54 | 19.54 | 3,039 | -0.09(-0.46%) |
Mar 14, 2014 | 19.64 | 19.64 | 19.61 | 19.63 | 1,589 | +0.02(+0.10%) |
Mar 13, 2014 | 19.54 | 19.64 | 19.53 | 19.61 | 22,503 | -0.04(-0.20%) |
Mar 12, 2014 | 19.60 | 19.67 | 19.53 | 19.65 | 5,636 | +0.15(+0.77%) |
Mar 11, 2014 | 19.58 | 19.59 | 19.50 | 19.50 | 4,845 | +0.01(+0.05%) |
Mar 10, 2014 | 19.59 | 19.60 | 19.49 | 19.49 | 4,523 | -0.11(-0.56%) |
Mar 07, 2014 | 19.59 | 19.60 | 19.50 | 19.60 | 4,032 | +0.00(+0.00%) |
Mar 06, 2014 | 19.40 | 19.60 | 19.40 | 19.60 | 4,461 | +0.07(+0.36%) |
Mar 05, 2014 | 19.41 | 19.55 | 19.41 | 19.53 | 3,252 | +0.13(+0.67%) |
Mar 04, 2014 | 19.61 | 19.62 | 19.37 | 19.40 | 14,361 | -0.12(-0.61%) |
Mar 03, 2014 | 19.40 | 19.52 | 19.40 | 19.52 | 6,885 | +0.11(+0.57%) |
Feb 28, 2014 | 19.35 | 19.41 | 19.31 | 19.41 | 8,555 | -0.02(-0.10%) |
Feb 27, 2014 | 19.30 | 19.43 | 19.26 | 19.43 | 8,209 | -0.01(-0.05%) |
Feb 26, 2014 | 19.33 | 19.44 | 19.29 | 19.44 | 9,878 | +0.10(+0.52%) |
Feb 25, 2014 | 19.25 | 19.35 | 19.25 | 19.34 | 1,087 | +0.04(+0.21%) |
Feb 24, 2014 | 19.21 | 19.30 | 19.20 | 19.30 | 2,072 | +0.11(+0.57%) |
Feb 21, 2014 | 19.35 | 19.35 | 19.19 | 19.19 | 45,555 | -0.11(-0.57%) |
Feb 20, 2014 | 19.31 | 19.38 | 19.26 | 19.30 | 5,964 | +0.01(+0.05%) |
Feb 19, 2014 | 19.29 | 19.47 | 19.22 | 19.29 | 3,131 | +0.00(+0.00%) |
Feb 18, 2014 | 19.24 | 19.30 | 19.24 | 19.29 | 4,172 | +0.00(+0.00%) |
Feb 14, 2014 | 19.29 | 19.29 | 19.29 | 0 | +0.06(+0.31%) | |
Feb 13, 2014 | 19.25 | 19.25 | 19.20 | 19.23 | 947 | -0.02(-0.10%) |
Feb 12, 2014 | 19.21 | 19.25 | 19.20 | 19.25 | 4,085 | +0.08(+0.42%) |
Feb 11, 2014 | 19.24 | 19.24 | 19.17 | 19.17 | 2,191 | +0.02(+0.10%) |
Feb 10, 2014 | 19.10 | 19.20 | 19.10 | 19.15 | 5,289 | -0.01(-0.05%) |
Feb 07, 2014 | 19.29 | 19.29 | 19.14 | 19.16 | 6,476 | +0.02(+0.10%) |
Feb 06, 2014 | 19.13 | 19.29 | 19.08 | 19.14 | 2,927 | -0.08(-0.42%) |
Feb 05, 2014 | 19.16 | 19.27 | 19.08 | 19.22 | 5,611 | -0.05(-0.26%) |
Feb 04, 2014 | 19.06 | 19.31 | 19.06 | 19.27 | 3,602 | +0.09(+0.47%) |