Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.80 | 19.83 | 19.66 | 19.80 | 18,555 | -0.04(-0.20%) |
Jun 27, 2014 | 19.84 | 19.84 | 19.72 | 19.84 | 32,104 | +0.06(+0.30%) |
Jun 26, 2014 | 19.67 | 19.81 | 19.67 | 19.78 | 27,617 | +0.12(+0.60%) |
Jun 25, 2014 | 19.48 | 19.66 | 19.37 | 19.66 | 16,751 | +0.14(+0.71%) |
Jun 24, 2014 | 19.59 | 19.64 | 19.50 | 19.52 | 7,453 | -0.09(-0.44%) |
Jun 23, 2014 | 19.62 | 19.63 | 19.56 | 19.61 | 25,246 | -0.02(-0.08%) |
Jun 20, 2014 | 19.59 | 19.71 | 19.57 | 19.62 | 20,877 | -0.03(-0.17%) |
Jun 19, 2014 | 19.65 | 19.69 | 19.65 | 19.66 | 9,707 | +0.00(+0.00%) |
Jun 18, 2014 | 19.49 | 19.66 | 19.46 | 19.66 | 6,635 | +0.13(+0.67%) |
Jun 17, 2014 | 19.51 | 19.53 | 19.44 | 19.53 | 27,291 | -0.01(-0.07%) |
Jun 16, 2014 | 19.57 | 19.57 | 19.51 | 19.54 | 9,233 | -0.03(-0.13%) |
Jun 13, 2014 | 19.51 | 19.58 | 19.51 | 19.57 | 6,155 | +0.03(+0.17%) |
Jun 12, 2014 | 19.65 | 19.65 | 19.53 | 19.53 | 7,771 | -0.06(-0.30%) |
Jun 11, 2014 | 19.54 | 19.63 | 19.54 | 19.59 | 14,685 | -0.11(-0.56%) |
Jun 10, 2014 | 19.68 | 19.77 | 19.62 | 19.70 | 419,115 | -0.09(-0.46%) |
Jun 06, 2014 | 19.66 | 19.80 | 19.66 | 19.79 | 33,235 | +0.19(+0.96%) |
Jun 05, 2014 | 19.48 | 19.66 | 19.47 | 19.60 | 25,262 | +0.10(+0.53%) |
Jun 04, 2014 | 19.40 | 19.50 | 19.40 | 19.50 | 7,688 | -0.02(-0.10%) |
Jun 03, 2014 | 19.42 | 19.53 | 19.42 | 19.52 | 66,484 | +0.02(+0.10%) |
Jun 02, 2014 | 19.45 | 19.56 | 19.39 | 19.50 | 278,678 | +0.10(+0.54%) |
May 30, 2014 | 19.41 | 19.41 | 19.36 | 19.40 | 14,997 | +0.03(+0.13%) |
May 29, 2014 | 19.29 | 19.37 | 19.26 | 19.37 | 38,568 | +0.16(+0.81%) |
May 28, 2014 | 19.22 | 19.24 | 19.19 | 19.21 | 11,518 | -0.04(-0.20%) |
May 27, 2014 | 19.19 | 19.25 | 19.17 | 19.25 | 22,012 | +0.04(+0.20%) |
May 23, 2014 | 19.19 | 19.21 | 19.21 | 19.21 | 27,519 | +0.10(+0.51%) |
May 22, 2014 | 19.01 | 19.12 | 19.01 | 19.12 | 6,873 | +0.03(+0.17%) |
May 21, 2014 | 19.08 | 19.11 | 19.04 | 19.08 | 21,414 | +0.11(+0.58%) |
May 20, 2014 | 19.12 | 19.12 | 18.92 | 18.97 | 156,810 | -0.24(-1.25%) |
May 19, 2014 | 19.17 | 19.24 | 19.07 | 19.21 | 18,501 | +0.01(+0.06%) |
May 16, 2014 | 19.08 | 19.20 | 19.08 | 19.20 | 26,452 | +0.07(+0.37%) |
May 15, 2014 | 19.14 | 19.14 | 19.05 | 19.13 | 4,747 | -0.02(-0.10%) |
May 14, 2014 | 19.12 | 19.19 | 19.12 | 19.15 | 45,327 | +0.10(+0.51%) |
May 13, 2014 | 19.10 | 19.10 | 19.04 | 19.05 | 24,318 | +0.01(+0.03%) |
May 12, 2014 | 18.97 | 19.12 | 18.97 | 19.05 | 23,920 | +0.18(+0.97%) |
May 09, 2014 | 18.85 | 18.87 | 18.81 | 18.86 | 54,531 | +0.06(+0.31%) |
May 08, 2014 | 18.82 | 18.92 | 18.80 | 18.80 | 25,625 | -0.06(-0.30%) |
May 07, 2014 | 18.77 | 18.87 | 18.76 | 18.86 | 83,405 | +0.10(+0.53%) |
May 06, 2014 | 18.71 | 18.81 | 18.71 | 18.76 | 28,903 | +0.06(+0.31%) |
May 05, 2014 | 18.67 | 18.72 | 18.65 | 18.71 | 14,751 | -0.03(-0.15%) |
May 02, 2014 | 18.71 | 18.75 | 18.70 | 18.73 | 13,788 | +0.03(+0.17%) |
May 01, 2014 | 18.65 | 18.74 | 18.65 | 18.70 | 13,275 | -0.01(-0.03%) |
Apr 30, 2014 | 18.65 | 18.71 | 18.65 | 18.71 | 12,008 | -0.04(-0.24%) |
Apr 29, 2014 | 18.80 | 18.82 | 18.62 | 18.75 | 23,497 | +0.12(+0.62%) |
Apr 28, 2014 | 18.67 | 18.67 | 18.51 | 18.64 | 37,009 | +0.08(+0.46%) |
Apr 25, 2014 | 18.62 | 18.64 | 18.49 | 18.55 | 30,874 | -0.10(-0.52%) |
Apr 24, 2014 | 18.70 | 18.77 | 18.62 | 18.65 | 61,425 | +0.01(+0.07%) |
Apr 23, 2014 | 18.66 | 18.76 | 18.61 | 18.64 | 25,519 | -0.13(-0.69%) |
Apr 22, 2014 | 18.75 | 18.79 | 18.73 | 18.77 | 27,251 | +0.10(+0.55%) |
Apr 21, 2014 | 18.74 | 18.74 | 18.62 | 18.66 | 15,473 | -0.08(-0.41%) |
Apr 17, 2014 | 18.73 | 18.74 | 18.74 | 18.74 | 12,299 | +0.05(+0.28%) |
Apr 16, 2014 | 18.61 | 18.70 | 18.58 | 18.69 | 14,184 | +0.14(+0.77%) |
Apr 15, 2014 | 18.42 | 18.54 | 18.36 | 18.54 | 12,199 | +0.02(+0.10%) |
Apr 14, 2014 | 18.54 | 18.64 | 18.49 | 18.52 | 11,741 | -0.01(-0.04%) |
Apr 11, 2014 | 18.48 | 18.62 | 18.48 | 18.53 | 17,872 | +0.05(+0.28%) |
Apr 10, 2014 | 18.65 | 18.78 | 18.48 | 18.48 | 13,275 | -0.18(-0.94%) |
Apr 09, 2014 | 18.54 | 18.68 | 18.48 | 18.65 | 34,477 | +0.17(+0.91%) |
Apr 08, 2014 | 18.44 | 18.49 | 18.40 | 18.49 | 25,244 | +0.17(+0.92%) |
Apr 07, 2014 | 18.29 | 18.36 | 18.24 | 18.32 | 24,418 | +0.04(+0.21%) |
Apr 04, 2014 | 18.32 | 18.40 | 18.24 | 18.28 | 12,543 | +0.06(+0.32%) |
Apr 03, 2014 | 18.32 | 18.33 | 18.16 | 18.22 | 21,317 | -0.03(-0.18%) |
Apr 02, 2014 | 18.15 | 18.30 | 18.15 | 18.25 | 113,463 | +0.18(+0.97%) |