Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.30 | 20.30 | 20.28 | 20.29 | 1,465 | -0.01(-0.05%) |
May 29, 2014 | 20.36 | 20.36 | 20.30 | 20.30 | 3,463 | +0.02(+0.10%) |
May 28, 2014 | 20.24 | 20.28 | 20.24 | 20.28 | 2,563 | -0.13(-0.64%) |
May 27, 2014 | 20.40 | 20.41 | 20.33 | 20.41 | 6,734 | +0.03(+0.15%) |
May 26, 2014 | 20.35 | 20.38 | 20.33 | 20.38 | 5,646 | +0.05(+0.25%) |
May 23, 2014 | 20.36 | 20.36 | 20.33 | 20.33 | 1,868 | -0.01(-0.05%) |
May 22, 2014 | 20.33 | 20.36 | 20.30 | 20.34 | 3,864 | -0.01(-0.05%) |
May 21, 2014 | 20.35 | 20.35 | 20.35 | 20.35 | 466 | +0.02(+0.10%) |
May 20, 2014 | 20.32 | 20.33 | 20.30 | 20.33 | 1,758 | +0.00(+0.00%) |
May 16, 2014 | 20.33 | 20.33 | 20.33 | 0 | -0.01(-0.05%) | |
May 15, 2014 | 20.30 | 20.34 | 20.30 | 20.34 | 4,020 | +0.04(+0.20%) |
May 14, 2014 | 20.35 | 20.35 | 20.30 | 20.30 | 5,124 | +0.00(+0.00%) |
May 13, 2014 | 20.30 | 20.32 | 20.30 | 20.30 | 24,189 | +0.00(+0.00%) |
May 12, 2014 | 20.28 | 20.30 | 20.28 | 20.30 | 3,162 | +0.00(+0.00%) |
May 09, 2014 | 20.28 | 20.30 | 20.28 | 20.30 | 3,850 | +0.03(+0.15%) |
May 08, 2014 | 20.30 | 20.30 | 20.27 | 20.27 | 5,395 | +0.01(+0.05%) |
May 06, 2014 | 20.26 | 20.26 | 20.26 | 20.26 | 460 | +0.00(+0.00%) |
May 05, 2014 | 20.27 | 20.27 | 20.21 | 20.26 | 1,860 | +0.05(+0.25%) |
May 02, 2014 | 20.27 | 20.27 | 20.21 | 20.21 | 4,153 | +0.00(+0.00%) |
May 01, 2014 | 20.15 | 20.23 | 20.15 | 20.21 | 2,671 | +0.02(+0.10%) |
Apr 30, 2014 | 20.20 | 20.20 | 20.19 | 20.19 | 125,917 | +0.01(+0.05%) |
Apr 29, 2014 | 20.17 | 20.18 | 20.17 | 20.18 | 5,026 | -0.01(-0.05%) |
Apr 28, 2014 | 20.19 | 20.19 | 20.19 | 20.19 | 1,234 | -0.03(-0.15%) |
Apr 25, 2014 | 20.25 | 20.25 | 20.22 | 20.22 | 1,386 | -0.05(-0.25%) |
Apr 24, 2014 | 20.22 | 20.27 | 20.22 | 20.27 | 10,104 | +0.00(+0.00%) |
Apr 23, 2014 | 20.24 | 20.27 | 20.23 | 20.27 | 28,625 | +0.02(+0.10%) |
Apr 21, 2014 | 20.25 | 20.25 | 20.25 | 336 | +0.01(+0.05%) | |
Apr 17, 2014 | 20.24 | 20.24 | 20.24 | 0 | -0.03(-0.15%) | |
Apr 16, 2014 | 20.27 | 20.27 | 20.24 | 20.27 | 2,743 | +0.01(+0.05%) |
Apr 15, 2014 | 20.23 | 20.26 | 20.23 | 20.26 | 1,333 | +0.01(+0.05%) |
Apr 14, 2014 | 20.25 | 20.28 | 20.22 | 20.25 | 6,391 | -0.01(-0.05%) |
Apr 11, 2014 | 20.28 | 20.28 | 20.25 | 20.26 | 1,354 | +0.00(+0.00%) |
Apr 10, 2014 | 20.28 | 20.28 | 20.26 | 20.26 | 1,934 | -0.02(-0.10%) |
Apr 09, 2014 | 20.28 | 20.28 | 20.27 | 20.28 | 16,354 | -0.01(-0.05%) |
Apr 08, 2014 | 20.24 | 20.29 | 20.24 | 20.29 | 3,278 | +0.02(+0.10%) |
Apr 07, 2014 | 20.29 | 20.30 | 20.27 | 20.27 | 5,065 | -0.02(-0.10%) |
Apr 04, 2014 | 20.29 | 20.33 | 20.29 | 20.29 | 68,964 | -0.01(-0.05%) |
Apr 03, 2014 | 20.29 | 20.30 | 20.29 | 20.30 | 8,720 | +0.05(+0.25%) |
Apr 02, 2014 | 20.28 | 20.28 | 20.25 | 20.25 | 4,205 | +0.01(+0.05%) |
Apr 01, 2014 | 20.30 | 20.30 | 20.24 | 20.24 | 8,963 | -0.05(-0.25%) |
Mar 31, 2014 | 20.30 | 20.35 | 20.29 | 20.29 | 2,836 | -0.01(-0.05%) |
Mar 28, 2014 | 20.30 | 20.30 | 20.30 | 20.30 | 602 | -0.01(-0.05%) |
Mar 27, 2014 | 20.26 | 20.31 | 20.25 | 20.31 | 6,645 | -0.06(-0.29%) |
Mar 26, 2014 | 20.39 | 20.39 | 20.31 | 20.37 | 4,815 | -0.02(-0.10%) |
Mar 25, 2014 | 20.35 | 20.39 | 20.35 | 20.39 | 4,401 | +0.08(+0.39%) |
Mar 24, 2014 | 20.31 | 20.31 | 20.31 | 20.31 | 5,074 | -0.09(-0.44%) |
Mar 21, 2014 | 20.34 | 20.40 | 20.32 | 20.40 | 11,052 | +0.04(+0.20%) |
Mar 20, 2014 | 20.35 | 20.36 | 20.32 | 20.36 | 13,187 | +0.04(+0.20%) |
Mar 19, 2014 | 20.33 | 20.89 | 20.32 | 20.32 | 3,342 | -0.02(-0.10%) |
Mar 18, 2014 | 20.34 | 20.34 | 20.32 | 20.34 | 8,334 | +0.01(+0.05%) |
Mar 17, 2014 | 20.34 | 20.34 | 20.28 | 20.33 | 10,219 | +0.03(+0.15%) |
Mar 14, 2014 | 20.33 | 20.35 | 20.30 | 20.30 | 3,345 | -0.05(-0.25%) |
Mar 13, 2014 | 20.32 | 20.35 | 20.32 | 20.35 | 4,364 | +0.02(+0.10%) |
Mar 12, 2014 | 20.32 | 20.33 | 20.30 | 20.33 | 9,665 | +0.01(+0.05%) |
Mar 11, 2014 | 20.35 | 20.35 | 20.30 | 20.32 | 4,698 | +0.00(+0.00%) |
Mar 10, 2014 | 20.32 | 20.32 | 20.30 | 20.32 | 2,554 | -0.03(-0.15%) |
Mar 07, 2014 | 20.35 | 20.39 | 20.30 | 20.35 | 36,008 | +0.07(+0.35%) |
Mar 06, 2014 | 20.28 | 20.28 | 20.28 | 20.28 | 950 | -0.03(-0.15%) |