Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.30 | 21.30 | 21.30 | 0 | +0.02(+0.09%) | |
Jun 27, 2014 | 21.30 | 21.30 | 21.27 | 21.28 | 28,888 | +0.04(+0.19%) |
Jun 26, 2014 | 21.27 | 21.29 | 21.24 | 21.24 | 67,093 | -0.01(-0.05%) |
Jun 25, 2014 | 21.26 | 21.27 | 21.23 | 21.25 | 43,927 | +0.04(+0.19%) |
Jun 24, 2014 | 21.19 | 21.21 | 21.16 | 21.21 | 44,079 | +0.04(+0.19%) |
Jun 23, 2014 | 21.20 | 21.20 | 21.16 | 21.17 | 48,738 | +0.01(+0.05%) |
Jun 20, 2014 | 21.21 | 21.21 | 21.15 | 21.16 | 89,769 | -0.09(-0.42%) |
Jun 19, 2014 | 21.27 | 21.28 | 21.23 | 21.25 | 65,745 | +0.02(+0.09%) |
Jun 18, 2014 | 21.24 | 21.25 | 21.21 | 21.23 | 49,646 | -0.02(-0.09%) |
Jun 17, 2014 | 21.28 | 21.28 | 21.25 | 21.25 | 58,830 | -0.04(-0.19%) |
Jun 16, 2014 | 21.28 | 21.29 | 21.26 | 21.29 | 28,353 | +0.01(+0.05%) |
Jun 13, 2014 | 21.26 | 21.28 | 21.24 | 21.28 | 35,448 | +0.00(+0.00%) |
Jun 12, 2014 | 21.25 | 21.29 | 21.24 | 21.28 | 49,587 | +0.02(+0.09%) |
Jun 11, 2014 | 21.25 | 21.27 | 21.24 | 21.26 | 76,002 | +0.00(+0.00%) |
Jun 10, 2014 | 21.25 | 21.26 | 21.24 | 21.26 | 68,182 | -0.01(-0.05%) |
Jun 06, 2014 | 21.26 | 21.27 | 21.25 | 21.27 | 83,089 | +0.00(+0.00%) |
Jun 05, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 167,433 | +0.02(+0.09%) |
Jun 04, 2014 | 21.24 | 21.25 | 21.23 | 21.25 | 186,002 | +0.00(+0.00%) |
Jun 03, 2014 | 21.26 | 21.28 | 21.24 | 21.25 | 127,868 | -0.02(-0.09%) |
Jun 02, 2014 | 21.29 | 21.30 | 21.25 | 21.27 | 46,626 | -0.05(-0.23%) |
May 30, 2014 | 21.31 | 21.33 | 21.29 | 21.32 | 35,629 | +0.01(+0.05%) |
May 29, 2014 | 21.32 | 21.34 | 21.26 | 21.31 | 43,366 | -0.01(-0.05%) |
May 28, 2014 | 21.26 | 21.33 | 21.26 | 21.32 | 42,920 | +0.09(+0.42%) |
May 27, 2014 | 21.22 | 21.25 | 21.21 | 21.23 | 79,157 | +0.05(+0.24%) |
May 26, 2014 | 21.23 | 21.26 | 21.18 | 21.18 | 41,576 | -0.06(-0.28%) |
May 23, 2014 | 21.22 | 21.26 | 21.21 | 21.24 | 47,062 | -0.05(-0.23%) |
May 22, 2014 | 21.29 | 21.31 | 21.28 | 21.29 | 41,207 | +0.00(+0.00%) |
May 21, 2014 | 21.31 | 21.32 | 21.28 | 21.29 | 44,884 | -0.07(-0.33%) |
May 20, 2014 | 21.34 | 21.36 | 21.33 | 21.36 | 81,342 | -0.04(-0.19%) |
May 16, 2014 | 21.40 | 21.40 | 21.40 | 0 | +0.05(+0.26%) | |
May 15, 2014 | 21.33 | 21.38 | 21.33 | 21.34 | 39,390 | +0.00(+0.02%) |
May 14, 2014 | 21.27 | 21.34 | 21.27 | 21.34 | 45,702 | +0.12(+0.57%) |
May 13, 2014 | 21.21 | 21.24 | 21.20 | 21.22 | 42,456 | +0.00(+0.02%) |
May 12, 2014 | 21.22 | 21.22 | 21.20 | 21.21 | 23,968 | -0.05(-0.21%) |
May 09, 2014 | 21.21 | 21.26 | 21.21 | 21.26 | 31,153 | +0.04(+0.19%) |
May 08, 2014 | 21.24 | 21.25 | 21.20 | 21.22 | 41,608 | -0.03(-0.14%) |
May 07, 2014 | 21.26 | 21.26 | 21.23 | 21.25 | 67,529 | +0.02(+0.09%) |
May 06, 2014 | 21.20 | 21.23 | 21.20 | 21.23 | 27,934 | -0.01(-0.05%) |
May 05, 2014 | 21.26 | 21.26 | 21.21 | 21.24 | 63,791 | +0.01(+0.05%) |
May 02, 2014 | 21.18 | 21.23 | 21.17 | 21.23 | 29,156 | +0.01(+0.05%) |
May 01, 2014 | 21.15 | 21.22 | 21.15 | 21.22 | 72,525 | +0.07(+0.33%) |
Apr 30, 2014 | 21.12 | 21.18 | 21.12 | 21.15 | 40,207 | +0.03(+0.14%) |
Apr 29, 2014 | 21.11 | 21.14 | 21.09 | 21.12 | 61,684 | +0.01(+0.05%) |
Apr 28, 2014 | 21.14 | 21.14 | 21.10 | 21.11 | 39,249 | -0.06(-0.28%) |
Apr 25, 2014 | 21.14 | 21.18 | 21.14 | 21.17 | 40,717 | +0.03(+0.14%) |
Apr 24, 2014 | 21.11 | 21.15 | 21.11 | 21.14 | 40,734 | +0.00(+0.00%) |
Apr 23, 2014 | 21.10 | 21.14 | 21.10 | 21.14 | 42,072 | -0.01(-0.05%) |
Apr 22, 2014 | 21.15 | 21.15 | 21.12 | 21.15 | 37,685 | +0.02(+0.09%) |
Apr 21, 2014 | 21.16 | 21.18 | 21.12 | 21.13 | 27,021 | -0.05(-0.24%) |
Apr 17, 2014 | 21.18 | 21.18 | 21.18 | 0 | +0.03(+0.14%) | |
Apr 16, 2014 | 21.18 | 21.18 | 21.14 | 21.15 | 245,929 | -0.02(-0.09%) |
Apr 15, 2014 | 21.13 | 21.20 | 21.13 | 21.17 | 69,893 | +0.00(+0.00%) |
Apr 14, 2014 | 21.18 | 21.18 | 21.16 | 21.17 | 56,437 | -0.03(-0.14%) |
Apr 11, 2014 | 21.12 | 21.20 | 21.12 | 21.20 | 62,895 | +0.08(+0.38%) |
Apr 10, 2014 | 21.13 | 21.15 | 21.12 | 21.12 | 59,539 | +0.02(+0.09%) |
Apr 09, 2014 | 21.08 | 21.10 | 21.07 | 21.10 | 101,510 | +0.00(+0.00%) |
Apr 08, 2014 | 21.11 | 21.12 | 21.09 | 21.10 | 27,567 | +0.01(+0.05%) |
Apr 07, 2014 | 21.10 | 21.10 | 21.09 | 21.09 | 55,199 | +0.01(+0.05%) |
Apr 04, 2014 | 21.06 | 21.09 | 21.06 | 21.08 | 24,030 | +0.03(+0.14%) |
Apr 03, 2014 | 21.04 | 21.06 | 21.04 | 21.05 | 21,246 | +0.02(+0.10%) |
Apr 02, 2014 | 21.08 | 21.08 | 21.03 | 21.03 | 59,353 | -0.09(-0.43%) |