Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.89 | 19.91 | 19.88 | 19.91 | 22,508 | +0.02(+0.10%) |
Apr 29, 2014 | 19.89 | 19.89 | 19.87 | 19.89 | 25,642 | +0.00(+0.00%) |
Apr 28, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 6,862 | +0.02(+0.10%) |
Apr 24, 2014 | 19.87 | 19.87 | 19.87 | 550 | -0.01(-0.05%) | |
Apr 23, 2014 | 19.89 | 19.89 | 19.88 | 19.88 | 1,171 | -0.01(-0.05%) |
Apr 22, 2014 | 19.92 | 19.92 | 19.89 | 19.89 | 4,483 | -0.03(-0.15%) |
Apr 21, 2014 | 19.93 | 19.93 | 19.90 | 19.92 | 10,649 | +0.00(+0.00%) |
Apr 17, 2014 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 19.93 | 19.93 | 19.92 | 19.92 | 9,785 | -0.01(-0.05%) |
Apr 15, 2014 | 19.94 | 19.94 | 19.93 | 19.93 | 4,226 | +0.00(+0.00%) |
Apr 14, 2014 | 19.93 | 19.93 | 19.92 | 19.93 | 4,656 | +0.00(+0.00%) |
Apr 11, 2014 | 19.93 | 19.93 | 19.91 | 19.93 | 18,778 | +0.04(+0.20%) |
Apr 10, 2014 | 19.92 | 19.92 | 19.89 | 19.89 | 4,947 | +0.02(+0.10%) |
Apr 09, 2014 | 19.90 | 19.90 | 19.87 | 19.87 | 5,785 | -0.03(-0.15%) |
Apr 08, 2014 | 19.89 | 19.90 | 19.89 | 19.90 | 2,168 | +0.00(+0.00%) |
Apr 07, 2014 | 19.90 | 19.90 | 19.87 | 19.90 | 10,533 | +0.05(+0.25%) |
Apr 03, 2014 | 19.85 | 19.85 | 19.85 | 732 | -0.02(-0.10%) | |
Apr 02, 2014 | 19.88 | 19.88 | 19.85 | 19.87 | 5,735 | -0.02(-0.10%) |
Apr 01, 2014 | 19.89 | 19.89 | 19.87 | 19.89 | 24,439 | +0.01(+0.05%) |
Mar 31, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 661 | -0.01(-0.05%) |
Mar 28, 2014 | 19.86 | 19.89 | 19.86 | 19.89 | 7,577 | +0.00(+0.00%) |
Mar 26, 2014 | 19.89 | 19.89 | 19.89 | 343 | +0.02(+0.10%) | |
Mar 25, 2014 | 19.88 | 19.88 | 19.85 | 19.87 | 6,028 | +0.02(+0.10%) |
Mar 24, 2014 | 19.86 | 19.87 | 19.85 | 19.85 | 2,898 | +0.01(+0.05%) |
Mar 21, 2014 | 19.84 | 19.86 | 19.82 | 19.84 | 3,890 | +0.00(+0.00%) |
Mar 20, 2014 | 19.86 | 19.86 | 19.83 | 19.84 | 7,247 | -0.03(-0.15%) |
Mar 19, 2014 | 19.90 | 19.90 | 19.87 | 19.87 | 9,133 | -0.05(-0.25%) |
Mar 18, 2014 | 19.95 | 19.95 | 19.92 | 19.92 | 2,137 | -0.02(-0.10%) |
Mar 17, 2014 | 19.95 | 19.95 | 19.93 | 19.94 | 5,899 | -0.02(-0.10%) |
Mar 14, 2014 | 19.93 | 19.96 | 19.93 | 19.96 | 4,374 | -0.01(-0.05%) |
Mar 13, 2014 | 19.93 | 19.97 | 19.93 | 19.97 | 7,952 | +0.07(+0.35%) |
Mar 12, 2014 | 19.91 | 19.94 | 19.90 | 19.90 | 4,637 | -0.02(-0.10%) |
Mar 11, 2014 | 19.89 | 19.92 | 19.89 | 19.92 | 3,958 | +0.03(+0.15%) |
Mar 10, 2014 | 19.92 | 19.92 | 19.89 | 19.89 | 4,441 | -0.01(-0.05%) |
Mar 07, 2014 | 19.90 | 19.91 | 19.90 | 19.90 | 4,985 | +0.00(+0.00%) |
Mar 06, 2014 | 19.91 | 19.91 | 19.90 | 19.90 | 3,315 | -0.03(-0.15%) |
Mar 05, 2014 | 19.92 | 19.93 | 19.91 | 19.93 | 15,816 | +0.03(+0.15%) |
Mar 04, 2014 | 19.91 | 19.92 | 19.90 | 19.90 | 5,998 | -0.03(-0.15%) |
Mar 03, 2014 | 19.93 | 19.94 | 19.92 | 19.93 | 7,466 | +0.02(+0.10%) |
Feb 28, 2014 | 19.92 | 19.93 | 19.91 | 19.91 | 1,728 | -0.02(-0.10%) |
Feb 27, 2014 | 19.94 | 19.94 | 19.90 | 19.93 | 4,574 | +0.01(+0.05%) |
Feb 26, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 8,285 | +0.05(+0.25%) |
Feb 25, 2014 | 19.90 | 19.90 | 19.87 | 19.87 | 4,898 | -0.03(-0.15%) |
Feb 24, 2014 | 19.89 | 19.90 | 19.88 | 19.90 | 12,086 | +0.02(+0.10%) |
Feb 21, 2014 | 19.90 | 19.90 | 19.87 | 19.88 | 8,464 | -0.07(-0.35%) |
Feb 20, 2014 | 19.95 | 19.95 | 19.93 | 19.95 | 2,337 | +0.00(+0.00%) |
Feb 19, 2014 | 19.95 | 19.95 | 19.95 | 19.95 | 2,564 | +0.05(+0.25%) |
Feb 18, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 1,379 | +0.00(+0.00%) |
Feb 14, 2014 | 19.90 | 19.90 | 19.90 | 0 | +0.01(+0.05%) | |
Feb 13, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 1,016 | +0.00(+0.00%) |
Feb 12, 2014 | 19.90 | 19.91 | 19.89 | 19.89 | 3,586 | -0.01(-0.05%) |
Feb 11, 2014 | 19.92 | 19.92 | 19.90 | 19.90 | 5,883 | -0.02(-0.10%) |
Feb 10, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 3,989 | +0.02(+0.10%) |
Feb 07, 2014 | 19.92 | 19.92 | 19.90 | 19.90 | 2,678 | -0.01(-0.05%) |
Feb 06, 2014 | 19.90 | 19.91 | 19.90 | 19.91 | 1,013 | +0.00(+0.00%) |
Feb 05, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 408 | +0.01(+0.05%) |
Feb 04, 2014 | 19.93 | 19.93 | 19.90 | 19.90 | 2,967 | -0.05(-0.25%) |