Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.46 | 22.49 | 22.46 | 22.47 | 39,220 | +0.04(+0.16%) |
Jun 27, 2014 | 22.42 | 22.45 | 22.42 | 22.43 | 29,644 | -0.01(-0.04%) |
Jun 26, 2014 | 22.47 | 22.47 | 22.39 | 22.44 | 3,736 | +0.05(+0.23%) |
Jun 25, 2014 | 22.37 | 22.43 | 22.37 | 22.39 | 10,348 | -0.01(-0.03%) |
Jun 24, 2014 | 22.39 | 22.42 | 22.39 | 22.40 | 21,980 | +0.02(+0.08%) |
Jun 23, 2014 | 22.39 | 22.40 | 22.35 | 22.38 | 6,460 | -0.02(-0.08%) |
Jun 20, 2014 | 22.41 | 22.41 | 22.35 | 22.40 | 11,063 | +0.00(+0.00%) |
Jun 19, 2014 | 22.42 | 22.46 | 22.36 | 22.40 | 6,671 | +0.01(+0.04%) |
Jun 18, 2014 | 22.36 | 22.41 | 22.34 | 22.39 | 5,200 | +0.02(+0.09%) |
Jun 17, 2014 | 22.41 | 22.42 | 22.36 | 22.37 | 7,423 | -0.04(-0.17%) |
Jun 16, 2014 | 22.39 | 22.41 | 22.39 | 22.41 | 24,560 | -0.02(-0.10%) |
Jun 13, 2014 | 22.46 | 22.46 | 22.38 | 22.43 | 4,604 | -0.03(-0.14%) |
Jun 12, 2014 | 22.43 | 22.47 | 22.41 | 22.46 | 3,758 | +0.04(+0.20%) |
Jun 11, 2014 | 22.42 | 22.42 | 22.35 | 22.42 | 16,740 | -0.03(-0.12%) |
Jun 10, 2014 | 22.43 | 22.49 | 22.39 | 22.44 | 11,666 | +0.13(+0.56%) |
Jun 06, 2014 | 22.29 | 22.34 | 22.29 | 22.32 | 21,442 | +0.04(+0.16%) |
Jun 05, 2014 | 22.26 | 22.30 | 22.24 | 22.28 | 18,260 | +0.00(+0.00%) |
Jun 04, 2014 | 22.25 | 22.30 | 22.25 | 22.28 | 8,982 | +0.00(+0.00%) |
Jun 03, 2014 | 22.28 | 22.29 | 22.24 | 22.28 | 12,759 | +0.00(+0.00%) |
Jun 02, 2014 | 22.24 | 22.33 | 22.20 | 22.28 | 61,349 | -0.01(-0.04%) |
May 30, 2014 | 22.30 | 22.34 | 22.28 | 22.29 | 14,996 | +0.01(+0.04%) |
May 29, 2014 | 22.29 | 22.31 | 22.26 | 22.28 | 21,614 | +0.02(+0.08%) |
May 28, 2014 | 22.27 | 22.31 | 22.21 | 22.26 | 40,764 | -0.02(-0.10%) |
May 27, 2014 | 22.30 | 22.32 | 22.27 | 22.29 | 11,844 | -0.03(-0.14%) |
May 23, 2014 | 22.32 | 22.32 | 22.32 | 22.32 | 21,688 | -0.02(-0.08%) |
May 22, 2014 | 22.32 | 22.35 | 22.31 | 22.34 | 24,016 | +0.01(+0.04%) |
May 21, 2014 | 22.35 | 22.40 | 22.31 | 22.33 | 16,920 | -0.01(-0.04%) |
May 20, 2014 | 22.34 | 22.36 | 22.32 | 22.34 | 14,676 | +0.00(+0.00%) |
May 19, 2014 | 22.38 | 22.38 | 22.32 | 22.34 | 20,804 | +0.00(+0.00%) |
May 16, 2014 | 22.38 | 22.38 | 22.33 | 22.34 | 6,676 | -0.01(-0.04%) |
May 15, 2014 | 22.34 | 22.35 | 22.33 | 22.34 | 11,024 | -0.02(-0.08%) |
May 14, 2014 | 22.34 | 22.37 | 22.34 | 22.36 | 50,907 | +0.03(+0.12%) |
May 13, 2014 | 22.32 | 22.36 | 22.32 | 22.34 | 24,384 | +0.01(+0.04%) |
May 12, 2014 | 22.31 | 22.36 | 22.31 | 22.33 | 13,944 | -0.04(-0.16%) |
May 09, 2014 | 22.37 | 22.43 | 22.36 | 22.36 | 6,081 | -0.04(-0.20%) |
May 08, 2014 | 22.36 | 22.42 | 22.36 | 22.41 | 15,596 | +0.01(+0.04%) |
May 07, 2014 | 22.36 | 22.43 | 22.35 | 22.40 | 16,457 | -0.04(-0.20%) |
May 06, 2014 | 22.36 | 22.44 | 22.35 | 22.44 | 20,501 | +0.10(+0.46%) |
May 05, 2014 | 22.30 | 22.35 | 22.29 | 22.34 | 13,271 | +0.07(+0.31%) |
May 02, 2014 | 22.26 | 22.29 | 22.22 | 22.27 | 13,671 | +0.00(+0.00%) |
May 01, 2014 | 22.21 | 22.29 | 22.18 | 22.27 | 24,363 | +0.00(+0.00%) |
Apr 30, 2014 | 22.30 | 22.32 | 22.27 | 22.27 | 93,261 | -0.04(-0.16%) |
Apr 29, 2014 | 22.30 | 22.32 | 22.29 | 22.31 | 6,073 | +0.02(+0.08%) |
Apr 28, 2014 | 22.32 | 22.33 | 22.27 | 22.29 | 58,008 | +0.03(+0.12%) |
Apr 25, 2014 | 22.31 | 22.34 | 22.01 | 22.26 | 36,679 | -0.01(-0.04%) |
Apr 24, 2014 | 22.28 | 22.30 | 22.26 | 22.27 | 8,495 | -0.03(-0.12%) |
Apr 23, 2014 | 22.34 | 22.34 | 22.27 | 22.30 | 14,507 | -0.04(-0.16%) |
Apr 22, 2014 | 22.30 | 22.35 | 22.27 | 22.34 | 31,378 | +0.02(+0.08%) |
Apr 21, 2014 | 22.32 | 22.34 | 22.30 | 22.32 | 15,218 | -0.02(-0.08%) |
Apr 17, 2014 | 22.30 | 22.34 | 22.34 | 22.34 | 22,805 | +0.03(+0.12%) |
Apr 16, 2014 | 22.27 | 22.34 | 22.17 | 22.31 | 37,718 | -0.02(-0.08%) |
Apr 15, 2014 | 22.36 | 22.36 | 22.32 | 22.33 | 14,033 | -0.04(-0.16%) |
Apr 14, 2014 | 22.38 | 22.41 | 22.35 | 22.36 | 7,568 | +0.00(+0.00%) |
Apr 11, 2014 | 22.37 | 22.39 | 22.36 | 22.36 | 6,614 | +0.00(+0.00%) |
Apr 10, 2014 | 22.42 | 22.42 | 22.35 | 22.36 | 22,852 | -0.06(-0.28%) |
Apr 09, 2014 | 22.42 | 22.44 | 22.40 | 22.43 | 17,277 | +0.01(+0.04%) |
Apr 08, 2014 | 22.40 | 22.42 | 22.38 | 22.42 | 20,044 | +0.09(+0.40%) |
Apr 07, 2014 | 22.30 | 22.36 | 22.26 | 22.33 | 25,695 | -0.02(-0.08%) |
Apr 04, 2014 | 22.36 | 22.39 | 22.34 | 22.34 | 47,652 | +0.00(+0.00%) |
Apr 03, 2014 | 22.34 | 22.38 | 22.33 | 22.34 | 39,236 | -0.01(-0.04%) |
Apr 02, 2014 | 22.35 | 22.37 | 22.34 | 22.35 | 69,472 | -0.02(-0.08%) |