Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.41 | 19.43 | 19.41 | 19.43 | 283,408 | +0.01(+0.04%) |
Apr 29, 2014 | 19.40 | 19.42 | 19.40 | 19.42 | 69,582 | +0.02(+0.08%) |
Apr 28, 2014 | 19.42 | 19.43 | 19.41 | 19.41 | 141,154 | -0.01(-0.04%) |
Apr 25, 2014 | 19.43 | 19.44 | 19.41 | 19.41 | 163,535 | -0.02(-0.12%) |
Apr 24, 2014 | 19.44 | 19.44 | 19.41 | 19.44 | 104,064 | +0.02(+0.12%) |
Apr 23, 2014 | 19.43 | 19.47 | 19.41 | 19.41 | 178,843 | -0.01(-0.04%) |
Apr 22, 2014 | 19.44 | 19.44 | 19.41 | 19.42 | 125,955 | -0.02(-0.08%) |
Apr 21, 2014 | 19.45 | 19.45 | 19.42 | 19.44 | 356,526 | +0.01(+0.04%) |
Apr 17, 2014 | 19.39 | 19.43 | 19.43 | 19.43 | 92,059 | +0.04(+0.20%) |
Apr 16, 2014 | 19.38 | 19.41 | 19.38 | 19.39 | 158,238 | -0.01(-0.04%) |
Apr 15, 2014 | 19.37 | 19.41 | 19.37 | 19.40 | 165,010 | +0.02(+0.08%) |
Apr 14, 2014 | 19.37 | 19.39 | 19.37 | 19.38 | 155,067 | -0.02(-0.08%) |
Apr 11, 2014 | 19.39 | 19.41 | 19.37 | 19.40 | 114,927 | +0.01(+0.05%) |
Apr 10, 2014 | 19.37 | 19.41 | 19.37 | 19.39 | 159,336 | +0.01(+0.07%) |
Apr 09, 2014 | 19.32 | 19.37 | 19.32 | 19.37 | 179,141 | +0.03(+0.16%) |
Apr 08, 2014 | 19.36 | 19.36 | 19.32 | 19.34 | 101,125 | +0.00(+0.00%) |
Apr 07, 2014 | 19.36 | 19.36 | 19.33 | 19.34 | 131,422 | +0.02(+0.08%) |
Apr 04, 2014 | 19.31 | 19.34 | 19.31 | 19.33 | 123,014 | +0.03(+0.16%) |
Apr 03, 2014 | 19.31 | 19.32 | 19.30 | 19.30 | 154,485 | +0.01(+0.04%) |
Apr 02, 2014 | 19.32 | 19.32 | 19.29 | 19.29 | 177,775 | -0.04(-0.20%) |
Apr 01, 2014 | 19.34 | 19.34 | 19.31 | 19.33 | 203,178 | -0.01(-0.04%) |
Mar 31, 2014 | 19.33 | 19.34 | 19.31 | 19.34 | 187,241 | +0.02(+0.08%) |
Mar 28, 2014 | 19.33 | 19.33 | 19.30 | 19.32 | 228,019 | +0.00(+0.00%) |
Mar 27, 2014 | 19.30 | 19.33 | 19.30 | 19.32 | 123,694 | +0.00(+0.00%) |
Mar 26, 2014 | 19.30 | 19.32 | 19.29 | 19.32 | 139,764 | +0.02(+0.10%) |
Mar 25, 2014 | 19.30 | 19.30 | 19.29 | 19.30 | 127,290 | +0.02(+0.10%) |
Mar 24, 2014 | 19.30 | 19.30 | 19.28 | 19.28 | 76,938 | -0.03(-0.16%) |
Mar 21, 2014 | 19.30 | 19.32 | 19.28 | 19.31 | 156,132 | +0.01(+0.05%) |
Mar 20, 2014 | 19.29 | 19.30 | 19.27 | 19.30 | 175,703 | -0.01(-0.05%) |
Mar 19, 2014 | 19.41 | 19.41 | 19.30 | 19.31 | 192,438 | -0.08(-0.40%) |
Mar 18, 2014 | 19.40 | 19.41 | 19.39 | 19.39 | 352,830 | +0.00(+0.00%) |
Mar 17, 2014 | 19.41 | 19.42 | 19.39 | 19.39 | 113,037 | -0.03(-0.16%) |
Mar 14, 2014 | 19.42 | 19.43 | 19.41 | 19.42 | 158,154 | +0.00(+0.00%) |
Mar 13, 2014 | 19.40 | 19.43 | 19.39 | 19.42 | 285,221 | +0.02(+0.12%) |
Mar 12, 2014 | 19.41 | 19.43 | 19.40 | 19.40 | 187,064 | -0.01(-0.04%) |
Mar 11, 2014 | 19.43 | 19.43 | 19.40 | 19.41 | 185,180 | -0.01(-0.04%) |
Mar 10, 2014 | 19.42 | 19.42 | 19.40 | 19.41 | 223,453 | +0.00(+0.00%) |
Mar 07, 2014 | 19.41 | 19.42 | 19.40 | 19.41 | 236,322 | +0.00(+0.00%) |
Mar 06, 2014 | 19.41 | 19.42 | 19.40 | 19.41 | 155,597 | +0.00(+0.00%) |
Mar 05, 2014 | 19.40 | 19.42 | 19.40 | 19.41 | 183,602 | +0.01(+0.04%) |
Mar 04, 2014 | 19.42 | 19.42 | 19.41 | 19.41 | 171,798 | -0.04(-0.20%) |
Mar 03, 2014 | 19.41 | 19.44 | 19.41 | 19.44 | 301,975 | +0.05(+0.24%) |
Feb 28, 2014 | 19.41 | 19.41 | 19.39 | 19.40 | 457,303 | +0.00(+0.00%) |
Feb 27, 2014 | 19.41 | 19.42 | 19.39 | 19.40 | 187,517 | -0.02(-0.08%) |
Feb 26, 2014 | 19.41 | 19.42 | 19.38 | 19.41 | 295,420 | +0.01(+0.06%) |
Feb 25, 2014 | 19.39 | 19.41 | 19.39 | 19.40 | 195,351 | +0.03(+0.14%) |
Feb 24, 2014 | 19.38 | 19.39 | 19.37 | 19.37 | 172,533 | +0.00(+0.00%) |
Feb 21, 2014 | 19.36 | 19.39 | 19.36 | 19.37 | 176,391 | -0.00(-0.02%) |
Feb 20, 2014 | 19.38 | 19.39 | 19.36 | 19.38 | 445,943 | -0.01(-0.06%) |
Feb 19, 2014 | 19.41 | 19.41 | 19.37 | 19.39 | 100,391 | +0.00(+0.00%) |
Feb 18, 2014 | 19.38 | 19.41 | 19.37 | 19.39 | 122,333 | +0.01(+0.04%) |
Feb 14, 2014 | 19.37 | 19.38 | 19.38 | 19.38 | 121,199 | -0.02(-0.08%) |
Feb 13, 2014 | 19.37 | 19.40 | 19.37 | 19.40 | 236,597 | +0.02(+0.08%) |
Feb 12, 2014 | 19.37 | 19.39 | 19.36 | 19.38 | 172,837 | +0.02(+0.08%) |
Feb 11, 2014 | 19.38 | 19.39 | 19.37 | 19.37 | 194,997 | -0.01(-0.04%) |
Feb 10, 2014 | 19.38 | 19.40 | 19.37 | 19.37 | 299,212 | -0.02(-0.12%) |
Feb 07, 2014 | 19.36 | 19.40 | 19.36 | 19.40 | 86,671 | +0.02(+0.12%) |
Feb 06, 2014 | 19.34 | 19.37 | 19.34 | 19.37 | 122,723 | +0.01(+0.04%) |
Feb 05, 2014 | 19.37 | 19.37 | 19.34 | 19.37 | 468,286 | +0.02(+0.08%) |
Feb 04, 2014 | 19.35 | 19.37 | 19.35 | 19.35 | 232,703 | -0.03(-0.16%) |