Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.16 | 21.26 | 21.12 | 21.14 | 15,413 | -0.05(-0.24%) |
Jun 27, 2014 | 21.20 | 21.29 | 20.75 | 21.19 | 37,591 | -0.05(-0.23%) |
Jun 26, 2014 | 21.10 | 21.24 | 21.08 | 21.24 | 18,095 | +0.06(+0.28%) |
Jun 25, 2014 | 21.14 | 21.25 | 21.12 | 21.18 | 29,288 | +0.01(+0.05%) |
Jun 24, 2014 | 21.18 | 21.23 | 21.05 | 21.17 | 23,969 | +0.03(+0.14%) |
Jun 23, 2014 | 21.10 | 21.18 | 21.00 | 21.14 | 34,002 | +0.09(+0.43%) |
Jun 20, 2014 | 21.03 | 21.14 | 21.00 | 21.05 | 32,841 | -0.01(-0.05%) |
Jun 19, 2014 | 20.99 | 21.25 | 20.96 | 21.06 | 30,549 | +0.01(+0.05%) |
Jun 18, 2014 | 20.96 | 21.11 | 20.92 | 21.05 | 23,269 | +0.10(+0.48%) |
Jun 17, 2014 | 21.05 | 21.08 | 20.87 | 20.95 | 21,950 | +0.01(+0.05%) |
Jun 16, 2014 | 20.89 | 21.06 | 20.88 | 20.94 | 24,168 | -0.06(-0.29%) |
Jun 13, 2014 | 21.00 | 21.00 | 20.82 | 21.00 | 25,083 | -0.18(-0.85%) |
Jun 12, 2014 | 21.12 | 21.18 | 21.00 | 21.18 | 24,041 | +0.10(+0.47%) |
Jun 11, 2014 | 20.86 | 21.08 | 20.78 | 21.08 | 19,023 | +0.08(+0.38%) |
Jun 10, 2014 | 20.91 | 21.02 | 20.90 | 21.00 | 15,146 | +0.00(+0.00%) |
Jun 06, 2014 | 21.01 | 21.08 | 20.95 | 21.00 | 31,390 | -0.10(-0.47%) |
Jun 05, 2014 | 20.79 | 21.10 | 20.70 | 21.10 | 37,556 | +0.29(+1.39%) |
Jun 04, 2014 | 20.98 | 20.98 | 20.75 | 20.81 | 57,902 | -0.19(-0.90%) |
Jun 03, 2014 | 20.92 | 21.08 | 20.92 | 21.00 | 24,503 | -0.01(-0.05%) |
Jun 02, 2014 | 21.05 | 21.06 | 20.92 | 21.01 | 25,145 | -0.04(-0.19%) |
May 30, 2014 | 21.02 | 21.06 | 20.93 | 21.05 | 25,489 | +0.01(+0.05%) |
May 29, 2014 | 20.89 | 21.08 | 20.78 | 21.04 | 51,817 | +0.14(+0.67%) |
May 28, 2014 | 20.89 | 20.98 | 20.82 | 20.90 | 35,014 | +0.00(+0.00%) |
May 27, 2014 | 21.00 | 21.05 | 20.88 | 20.90 | 38,842 | -0.15(-0.71%) |
May 23, 2014 | 20.98 | 21.05 | 21.05 | 21.05 | 23,800 | +0.13(+0.64%) |
May 22, 2014 | 20.93 | 20.94 | 20.87 | 20.92 | 26,988 | +0.04(+0.17%) |
May 21, 2014 | 20.88 | 21.02 | 20.85 | 20.88 | 28,343 | -0.02(-0.10%) |
May 20, 2014 | 21.00 | 21.10 | 20.84 | 20.90 | 37,311 | -0.12(-0.57%) |
May 19, 2014 | 20.88 | 21.02 | 20.85 | 21.02 | 17,290 | +0.14(+0.67%) |
May 16, 2014 | 20.87 | 20.88 | 20.75 | 20.88 | 18,163 | +0.05(+0.24%) |
May 15, 2014 | 20.93 | 21.00 | 20.75 | 20.83 | 28,640 | -0.18(-0.86%) |
May 14, 2014 | 21.04 | 21.04 | 20.92 | 21.01 | 49,954 | +0.06(+0.29%) |
May 13, 2014 | 21.23 | 21.23 | 20.88 | 20.95 | 37,376 | -0.20(-0.95%) |
May 12, 2014 | 21.14 | 21.24 | 21.00 | 21.15 | 59,505 | +0.18(+0.86%) |
May 09, 2014 | 20.91 | 21.05 | 20.90 | 20.97 | 22,144 | +0.05(+0.24%) |
May 08, 2014 | 20.90 | 20.99 | 20.83 | 20.92 | 20,529 | -0.06(-0.29%) |
May 07, 2014 | 21.12 | 21.12 | 20.90 | 20.98 | 42,835 | +0.08(+0.38%) |
May 06, 2014 | 20.62 | 20.97 | 20.62 | 20.90 | 28,364 | +0.18(+0.87%) |
May 05, 2014 | 20.58 | 20.86 | 20.58 | 20.72 | 37,822 | +0.02(+0.10%) |
May 02, 2014 | 20.76 | 21.00 | 20.69 | 20.70 | 30,878 | -0.10(-0.48%) |
May 01, 2014 | 20.87 | 20.95 | 20.75 | 20.80 | 38,889 | -0.05(-0.24%) |
Apr 30, 2014 | 20.74 | 21.06 | 20.61 | 20.85 | 58,926 | +0.10(+0.48%) |
Apr 29, 2014 | 20.77 | 20.77 | 20.69 | 20.75 | 10,246 | +0.00(+0.00%) |
Apr 28, 2014 | 20.61 | 20.75 | 20.56 | 20.75 | 39,835 | +0.06(+0.29%) |
Apr 25, 2014 | 20.65 | 20.69 | 20.60 | 20.69 | 21,960 | +0.06(+0.29%) |
Apr 24, 2014 | 20.54 | 20.64 | 20.52 | 20.63 | 32,958 | +0.14(+0.68%) |
Apr 23, 2014 | 20.50 | 20.55 | 20.40 | 20.49 | 18,142 | +0.00(+0.00%) |
Apr 22, 2014 | 20.39 | 20.49 | 20.35 | 20.49 | 21,017 | +0.14(+0.69%) |
Apr 21, 2014 | 20.28 | 20.35 | 20.15 | 20.35 | 17,389 | +0.10(+0.49%) |
Apr 17, 2014 | 20.28 | 20.25 | 20.25 | 20.25 | 46,600 | -0.01(-0.05%) |
Apr 16, 2014 | 20.20 | 20.28 | 20.17 | 20.26 | 21,365 | +0.09(+0.45%) |
Apr 15, 2014 | 20.34 | 20.34 | 20.16 | 20.17 | 16,787 | -0.03(-0.15%) |
Apr 14, 2014 | 20.30 | 20.30 | 20.20 | 20.20 | 10,839 | -0.16(-0.79%) |
Apr 11, 2014 | 20.40 | 20.44 | 20.34 | 20.36 | 26,294 | -0.13(-0.63%) |
Apr 10, 2014 | 20.45 | 20.50 | 20.40 | 20.49 | 15,625 | +0.08(+0.39%) |
Apr 09, 2014 | 20.40 | 20.44 | 20.30 | 20.41 | 19,936 | +0.06(+0.29%) |
Apr 08, 2014 | 20.28 | 20.38 | 20.22 | 20.35 | 11,951 | +0.05(+0.25%) |
Apr 07, 2014 | 20.33 | 20.37 | 20.18 | 20.30 | 23,264 | +0.00(+0.00%) |
Apr 04, 2014 | 20.32 | 20.35 | 20.24 | 20.30 | 38,689 | +0.06(+0.30%) |
Apr 03, 2014 | 20.10 | 20.24 | 20.10 | 20.24 | 22,280 | +0.14(+0.70%) |
Apr 02, 2014 | 20.28 | 20.33 | 20.05 | 20.10 | 51,236 | -0.14(-0.69%) |