Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.30 | 19.30 | 19.25 | 19.25 | 1,739 | -0.02(-0.08%) |
May 29, 2014 | 19.32 | 19.32 | 19.27 | 19.27 | 2,740 | -0.05(-0.24%) |
May 28, 2014 | 19.29 | 19.34 | 19.29 | 19.31 | 5,471 | +0.04(+0.20%) |
May 27, 2014 | 19.31 | 19.33 | 19.27 | 19.27 | 5,358 | -0.05(-0.24%) |
May 23, 2014 | 19.27 | 19.32 | 19.32 | 19.32 | 12,578 | +0.07(+0.36%) |
May 22, 2014 | 19.24 | 19.31 | 19.24 | 19.25 | 3,864 | -0.01(-0.03%) |
May 21, 2014 | 19.24 | 19.31 | 19.24 | 19.26 | 12,017 | +0.04(+0.19%) |
May 20, 2014 | 19.27 | 19.29 | 19.22 | 19.22 | 2,925 | -0.02(-0.08%) |
May 19, 2014 | 19.24 | 19.25 | 19.18 | 19.24 | 7,474 | -0.03(-0.16%) |
May 16, 2014 | 19.26 | 19.27 | 19.23 | 19.27 | 1,115 | -0.01(-0.04%) |
May 15, 2014 | 19.27 | 19.28 | 19.27 | 19.27 | 2,133 | -0.01(-0.04%) |
May 14, 2014 | 19.28 | 19.28 | 19.28 | 19.28 | 1,527 | -0.02(-0.12%) |
May 13, 2014 | 19.26 | 19.31 | 19.24 | 19.31 | 8,683 | +0.09(+0.45%) |
May 12, 2014 | 19.26 | 19.27 | 19.21 | 19.22 | 32,447 | +0.02(+0.08%) |
May 09, 2014 | 19.27 | 19.27 | 19.20 | 19.20 | 3,480 | +0.03(+0.16%) |
May 08, 2014 | 19.13 | 19.17 | 19.13 | 19.17 | 3,729 | +0.02(+0.12%) |
May 07, 2014 | 19.14 | 19.15 | 19.11 | 19.15 | 14,627 | -0.01(-0.08%) |
May 06, 2014 | 19.17 | 19.17 | 19.16 | 19.16 | 10,685 | -0.04(-0.21%) |
May 05, 2014 | 19.19 | 19.21 | 19.19 | 19.20 | 2,302 | +0.00(+0.00%) |
May 02, 2014 | 19.32 | 19.32 | 19.20 | 19.20 | 8,896 | -0.05(-0.25%) |
May 01, 2014 | 19.35 | 19.35 | 19.22 | 19.25 | 2,345 | -0.02(-0.09%) |
Apr 30, 2014 | 19.27 | 19.28 | 19.27 | 19.27 | 1,909 | -0.04(-0.20%) |
Apr 29, 2014 | 19.30 | 19.31 | 19.29 | 19.31 | 2,518 | -0.00(-0.02%) |
Apr 28, 2014 | 19.29 | 19.31 | 19.28 | 19.31 | 2,945 | -0.01(-0.04%) |
Apr 25, 2014 | 19.38 | 19.38 | 19.27 | 19.32 | 17,895 | +0.01(+0.04%) |
Apr 24, 2014 | 19.29 | 19.31 | 19.29 | 19.31 | 2,440 | -0.00(-0.00%) |
Apr 23, 2014 | 19.30 | 19.33 | 19.30 | 19.31 | 4,550 | +0.01(+0.04%) |
Apr 22, 2014 | 19.28 | 19.35 | 19.28 | 19.31 | 26,840 | -0.01(-0.04%) |
Apr 21, 2014 | 19.34 | 19.34 | 19.31 | 19.31 | 5,240 | -0.02(-0.08%) |
Apr 17, 2014 | 19.31 | 19.33 | 19.33 | 19.33 | 17,199 | +0.01(+0.04%) |
Apr 16, 2014 | 19.32 | 19.32 | 19.32 | 19.32 | 89,378 | +0.00(+0.00%) |
Apr 15, 2014 | 19.26 | 19.32 | 19.25 | 19.32 | 17,847 | +0.06(+0.30%) |
Apr 14, 2014 | 19.24 | 19.28 | 19.24 | 19.26 | 4,883 | +0.02(+0.09%) |
Apr 11, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 1,676 | +0.06(+0.30%) |
Apr 10, 2014 | 19.20 | 19.20 | 19.19 | 19.19 | 1,082 | -0.05(-0.28%) |
Apr 09, 2014 | 19.31 | 19.31 | 19.21 | 19.24 | 2,382 | -0.06(-0.32%) |
Apr 08, 2014 | 19.38 | 19.38 | 19.27 | 19.31 | 6,191 | -0.21(-1.07%) |
Apr 07, 2014 | 19.35 | 20.45 | 19.35 | 19.52 | 6,303 | +0.05(+0.28%) |
Apr 04, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 1,594 | -0.06(-0.32%) |
Apr 03, 2014 | 19.52 | 19.53 | 19.49 | 19.52 | 7,399 | +0.04(+0.20%) |
Apr 02, 2014 | 19.47 | 19.49 | 19.45 | 19.49 | 7,855 | +0.03(+0.16%) |
Apr 01, 2014 | 19.45 | 19.45 | 19.43 | 19.45 | 7,515 | +0.01(+0.04%) |
Mar 31, 2014 | 19.45 | 19.45 | 19.41 | 19.45 | 35,115 | +0.00(+0.00%) |
Mar 28, 2014 | 19.45 | 19.45 | 19.42 | 19.45 | 1,013 | +0.02(+0.08%) |
Mar 27, 2014 | 19.42 | 19.51 | 19.37 | 19.43 | 519,971 | +0.02(+0.12%) |
Mar 26, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 904 | -0.02(-0.08%) |
Mar 25, 2014 | 19.48 | 19.48 | 19.42 | 19.42 | 7,406 | -0.05(-0.24%) |
Mar 24, 2014 | 19.49 | 19.52 | 19.45 | 19.47 | 2,443 | -0.00(-0.00%) |
Mar 21, 2014 | 19.50 | 19.52 | 19.47 | 19.47 | 3,335 | -0.10(-0.52%) |
Mar 20, 2014 | 19.57 | 19.57 | 19.57 | 19.57 | 1,368 | +0.09(+0.48%) |
Mar 19, 2014 | 19.36 | 19.48 | 19.36 | 19.48 | 753 | +0.13(+0.66%) |
Mar 18, 2014 | 19.37 | 19.38 | 19.35 | 19.35 | 3,370 | -0.02(-0.10%) |
Mar 17, 2014 | 19.33 | 19.37 | 19.33 | 19.37 | 4,930 | -0.02(-0.08%) |
Mar 14, 2014 | 19.39 | 19.39 | 19.38 | 19.38 | 9,256 | -0.02(-0.12%) |
Mar 13, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 374 | -0.06(-0.32%) |
Mar 12, 2014 | 19.47 | 19.48 | 19.45 | 19.47 | 3,786 | -0.01(-0.04%) |
Mar 11, 2014 | 19.45 | 19.48 | 19.45 | 19.48 | 2,812 | +0.02(+0.12%) |
Mar 10, 2014 | 19.45 | 19.47 | 19.44 | 19.45 | 4,873 | +0.02(+0.12%) |
Mar 07, 2014 | 19.45 | 19.45 | 19.43 | 19.43 | 2,044 | +0.02(+0.13%) |
Mar 06, 2014 | 19.43 | 19.43 | 19.38 | 19.41 | 4,580 | -0.07(-0.36%) |
Mar 05, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 957 | -0.05(-0.27%) |
Mar 04, 2014 | 19.52 | 19.53 | 19.50 | 19.53 | 8,262 | +0.05(+0.24%) |
Mar 03, 2014 | 19.45 | 19.49 | 19.45 | 19.49 | 2,819 | +0.03(+0.16%) |
Feb 28, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 1,284 | -0.05(-0.28%) |
Feb 27, 2014 | 19.53 | 19.53 | 19.51 | 19.51 | 1,227 | -0.04(-0.20%) |
Feb 26, 2014 | 19.56 | 19.56 | 19.55 | 19.55 | 1,422 | +0.06(+0.32%) |
Feb 25, 2014 | 19.48 | 19.50 | 19.47 | 19.49 | 4,858 | -0.01(-0.04%) |
Feb 24, 2014 | 19.49 | 19.52 | 19.49 | 19.49 | 5,793 | -0.03(-0.16%) |
Feb 21, 2014 | 19.55 | 19.55 | 19.52 | 19.52 | 2,216 | -0.02(-0.08%) |
Feb 20, 2014 | 19.54 | 19.56 | 19.54 | 19.54 | 6,983 | +0.01(+0.04%) |
Feb 19, 2014 | 19.49 | 19.53 | 19.47 | 19.53 | 7,690 | +0.07(+0.35%) |
Feb 18, 2014 | 19.48 | 19.49 | 19.45 | 19.46 | 6,513 | -0.02(-0.11%) |
Feb 14, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 3,593 | -0.03(-0.17%) |
Feb 13, 2014 | 19.56 | 19.56 | 19.52 | 19.52 | 2,993 | -0.09(-0.47%) |
Feb 12, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 1,101 | -0.01(-0.04%) |
Feb 11, 2014 | 19.61 | 19.62 | 19.56 | 19.62 | 6,108 | +0.00(+0.00%) |
Feb 10, 2014 | 19.63 | 19.63 | 19.61 | 19.62 | 5,138 | -0.01(-0.04%) |
Feb 07, 2014 | 19.61 | 19.65 | 19.61 | 19.63 | 9,914 | +0.01(+0.04%) |
Feb 06, 2014 | 19.61 | 19.63 | 19.61 | 19.62 | 1,929 | -0.03(-0.16%) |
Feb 05, 2014 | 19.70 | 19.70 | 19.64 | 19.65 | 8,588 | -0.05(-0.24%) |
Feb 04, 2014 | 19.67 | 19.71 | 19.67 | 19.70 | 7,072 | -0.01(-0.07%) |
Feb 03, 2014 | 19.70 | 19.71 | 19.70 | 19.71 | 1,132 | -0.05(-0.24%) |
Jan 31, 2014 | 19.80 | 19.80 | 19.75 | 19.76 | 16,949 | +0.00(+0.00%) |
Jan 30, 2014 | 19.73 | 19.76 | 19.71 | 19.76 | 1,237 | +0.07(+0.36%) |
Jan 29, 2014 | 19.67 | 19.69 | 19.63 | 19.69 | 1,918 | +0.01(+0.04%) |
Jan 28, 2014 | 19.69 | 19.69 | 19.65 | 19.68 | 67,142 | +0.04(+0.19%) |
Jan 27, 2014 | 19.66 | 19.68 | 19.63 | 19.64 | 3,575 | -0.01(-0.04%) |
Jan 24, 2014 | 19.65 | 19.70 | 19.65 | 19.65 | 1,924 | -0.03(-0.16%) |
Jan 23, 2014 | 19.67 | 19.71 | 19.67 | 19.68 | 9,174 | -0.09(-0.45%) |
Jan 22, 2014 | 19.68 | 19.78 | 19.68 | 19.77 | 11,201 | +0.02(+0.11%) |
Jan 21, 2014 | 19.75 | 19.76 | 19.73 | 19.75 | 4,468 | -0.02(-0.13%) |
Jan 17, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 641 | +0.05(+0.28%) |
Jan 16, 2014 | 19.71 | 19.72 | 19.69 | 19.72 | 1,911 | -0.00(-0.01%) |
Jan 15, 2014 | 19.72 | 19.72 | 19.70 | 19.72 | 1,491 | +0.08(+0.41%) |
Jan 14, 2014 | 19.60 | 19.64 | 19.60 | 19.64 | 6,714 | +0.08(+0.40%) |
Jan 13, 2014 | 19.53 | 19.59 | 19.53 | 19.56 | 3,970 | -0.05(-0.24%) |
Jan 10, 2014 | 19.67 | 19.67 | 19.57 | 19.61 | 14,383 | -0.09(-0.44%) |
Jan 09, 2014 | 19.73 | 19.73 | 19.66 | 19.70 | 8,643 | -0.02(-0.11%) |
Jan 08, 2014 | 19.70 | 19.73 | 19.67 | 19.72 | 12,704 | +0.05(+0.28%) |
Jan 07, 2014 | 19.60 | 19.67 | 19.60 | 19.66 | 17,094 | +0.04(+0.20%) |
Jan 06, 2014 | 19.66 | 19.66 | 19.60 | 19.63 | 9,685 | -0.03(-0.16%) |
Jan 03, 2014 | 19.60 | 19.66 | 19.60 | 19.66 | 9,783 | -0.03(-0.16%) |
Jan 02, 2014 | 19.63 | 19.69 | 19.60 | 19.69 | 12,166 | +0.12(+0.64%) |
Dec 31, 2013 | 19.55 | 19.56 | 19.56 | 19.56 | 2,695 | -0.03(-0.16%) |
Dec 30, 2013 | 19.57 | 19.59 | 19.52 | 19.59 | 4,625 | -0.02(-0.08%) |
Dec 27, 2013 | 19.56 | 19.61 | 19.53 | 19.61 | 3,273 | -0.01(-0.04%) |
Dec 26, 2013 | 19.59 | 19.62 | 19.59 | 19.62 | 3,845 | +0.04(+0.20%) |
Dec 24, 2013 | 19.58 | 19.58 | 19.58 | 19.58 | 1,359 | -0.01(-0.04%) |
Dec 23, 2013 | 19.59 | 19.59 | 19.54 | 19.59 | 6,564 | +0.01(+0.08%) |
Dec 20, 2013 | 19.65 | 19.65 | 19.55 | 19.57 | 22,983 | -0.06(-0.31%) |
Dec 19, 2013 | 19.64 | 19.64 | 19.63 | 19.63 | 4,493 | +0.16(+0.80%) |