Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2014 | 22.66 | 22.65 | 22.65 | 22.65 | 266 | -0.09(-0.39%) |
Jun 26, 2014 | 22.66 | 22.74 | 22.66 | 22.74 | 4,953 | +0.35(+1.56%) |
Jun 25, 2014 | 22.35 | 22.39 | 22.35 | 22.39 | 617 | +0.01(+0.06%) |
Jun 24, 2014 | 22.38 | 22.43 | 22.38 | 22.38 | 3,205 | +0.01(+0.03%) |
Jun 23, 2014 | 22.65 | 22.65 | 22.30 | 22.38 | 2,077 | -0.23(-1.02%) |
Jun 18, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 114 | +0.13(+0.57%) |
Jun 17, 2014 | 22.47 | 22.48 | 22.47 | 22.48 | 504 | -0.07(-0.31%) |
Jun 16, 2014 | 22.64 | 22.64 | 22.55 | 22.55 | 3,573 | -0.13(-0.56%) |
Jun 13, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 845 | +0.28(+1.27%) |
Jun 12, 2014 | 22.52 | 22.52 | 22.38 | 22.39 | 2,753 | -0.00(-0.02%) |
Jun 11, 2014 | 22.45 | 22.45 | 22.40 | 22.40 | 1,616 | -0.16(-0.70%) |
Jun 10, 2014 | 22.66 | 22.66 | 22.53 | 22.55 | 2,441 | +0.25(+1.10%) |
Jun 06, 2014 | 22.31 | 22.31 | 22.31 | 22.31 | 458 | -0.01(-0.06%) |
Jun 05, 2014 | 22.36 | 22.36 | 22.32 | 22.32 | 8,500 | +0.04(+0.18%) |
Jun 04, 2014 | 22.26 | 22.28 | 22.16 | 22.28 | 6,189 | +0.05(+0.21%) |
Jun 02, 2014 | 22.12 | 22.24 | 22.24 | 22.24 | 27 | +0.19(+0.87%) |
May 28, 2014 | 22.04 | 22.04 | 22.04 | 22.04 | 233 | +0.07(+0.30%) |
May 27, 2014 | 22.15 | 22.15 | 21.95 | 21.98 | 6,640 | -0.03(-0.13%) |
May 23, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 458 | -0.01(-0.02%) |
May 22, 2014 | 22.01 | 22.01 | 22.01 | 22.01 | 229 | +0.24(+1.10%) |
May 21, 2014 | 21.78 | 21.84 | 21.77 | 21.77 | 5,072 | +0.22(+1.00%) |
May 20, 2014 | 21.64 | 21.64 | 21.56 | 21.56 | 1,242 | -0.17(-0.78%) |
May 19, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 1,590 | +0.07(+0.30%) |
May 15, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.21(-0.94%) |
May 14, 2014 | 21.91 | 21.91 | 21.86 | 21.86 | 2,927 | +0.10(+0.46%) |
May 13, 2014 | 21.66 | 21.76 | 21.66 | 21.76 | 1,870 | +0.16(+0.73%) |
May 12, 2014 | 21.56 | 21.61 | 21.56 | 21.61 | 1,178 | +0.32(+1.50%) |
May 09, 2014 | 21.31 | 21.32 | 21.29 | 21.29 | 6,656 | -0.19(-0.87%) |
May 08, 2014 | 21.47 | 21.47 | 21.47 | 21.47 | 440 | +0.18(+0.84%) |
May 07, 2014 | 21.30 | 21.30 | 21.30 | 21.30 | 680 | -0.09(-0.41%) |
May 05, 2014 | 21.40 | 21.38 | 21.38 | 21.38 | 4 | -0.29(-1.35%) |
May 01, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 57 | +0.19(+0.90%) |
Apr 30, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 1,421 | -0.19(-0.87%) |
Apr 29, 2014 | 21.58 | 21.68 | 21.58 | 21.67 | 3,947 | +0.28(+1.30%) |
Apr 28, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 802 | -0.11(-0.53%) |
Apr 25, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 229 | -0.22(-1.02%) |
Apr 24, 2014 | 21.79 | 21.79 | 21.70 | 21.73 | 9,178 | -0.00(-0.02%) |
Apr 23, 2014 | 21.79 | 21.79 | 21.69 | 21.73 | 1,451 | -0.21(-0.97%) |
Apr 22, 2014 | 21.95 | 21.95 | 21.95 | 21.95 | 811 | -0.24(-1.10%) |
Apr 21, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 275 | -0.02(-0.08%) |
Apr 17, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 916 | +0.09(+0.39%) |
Apr 16, 2014 | 22.18 | 22.19 | 22.12 | 22.12 | 9,666 | +0.03(+0.14%) |
Apr 15, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 774 | -0.45(-2.01%) |
Apr 14, 2014 | 22.54 | 22.54 | 22.54 | 22.54 | 570 | +0.16(+0.70%) |
Apr 11, 2014 | 22.36 | 22.39 | 22.36 | 22.39 | 1,567 | -0.18(-0.81%) |
Apr 10, 2014 | 22.67 | 22.81 | 22.57 | 22.57 | 2,510 | +0.56(+2.55%) |
Apr 08, 2014 | 21.99 | 22.01 | 22.01 | 22.01 | 2,292 | +0.20(+0.92%) |
Apr 07, 2014 | 21.93 | 21.93 | 21.81 | 21.81 | 3,298 | -0.08(-0.38%) |
Apr 04, 2014 | 21.99 | 22.16 | 21.86 | 21.89 | 21,440 | -0.02(-0.08%) |
Apr 03, 2014 | 22.01 | 22.01 | 21.87 | 21.91 | 3,282 | +0.11(+0.52%) |
Apr 02, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 2,338 | -0.06(-0.27%) |