Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.73 | 24.76 | 24.73 | 24.75 | 486,894 | +0.01(+0.03%) |
May 29, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 631,325 | +0.00(+0.00%) |
May 28, 2014 | 24.73 | 24.75 | 24.71 | 24.74 | 278,166 | +0.03(+0.13%) |
May 27, 2014 | 24.74 | 24.74 | 24.70 | 24.71 | 644,638 | -0.02(-0.10%) |
May 23, 2014 | 24.74 | 24.73 | 24.73 | 24.73 | 802,335 | +0.01(+0.03%) |
May 22, 2014 | 24.70 | 24.73 | 24.70 | 24.73 | 116,611 | +0.01(+0.03%) |
May 21, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 433,579 | +0.00(+0.00%) |
May 20, 2014 | 24.73 | 24.73 | 24.72 | 24.72 | 294,577 | -0.02(-0.07%) |
May 19, 2014 | 24.73 | 24.73 | 24.71 | 24.73 | 424,212 | +0.02(+0.10%) |
May 16, 2014 | 24.72 | 24.73 | 24.71 | 24.71 | 517,549 | +0.00(+0.00%) |
May 15, 2014 | 24.72 | 24.73 | 24.70 | 24.71 | 625,945 | -0.02(-0.06%) |
May 14, 2014 | 24.69 | 24.73 | 24.69 | 24.73 | 755,533 | +0.02(+0.10%) |
May 13, 2014 | 24.69 | 24.70 | 24.68 | 24.70 | 573,448 | +0.00(+0.00%) |
May 12, 2014 | 24.69 | 24.70 | 24.68 | 24.70 | 481,144 | +0.00(+0.00%) |
May 09, 2014 | 24.69 | 24.70 | 24.68 | 24.70 | 650,111 | +0.02(+0.10%) |
May 08, 2014 | 24.69 | 24.70 | 24.68 | 24.68 | 1,314,085 | -0.02(-0.07%) |
May 07, 2014 | 24.69 | 24.70 | 24.67 | 24.69 | 1,546,001 | +0.01(+0.03%) |
May 06, 2014 | 24.66 | 24.69 | 24.66 | 24.69 | 791,238 | +0.02(+0.06%) |
May 05, 2014 | 24.66 | 24.69 | 24.66 | 24.67 | 841,357 | +0.00(+0.00%) |
May 02, 2014 | 24.69 | 24.69 | 24.66 | 24.67 | 1,040,589 | -0.02(-0.06%) |
May 01, 2014 | 24.69 | 24.69 | 24.67 | 24.69 | 969,401 | +0.01(+0.03%) |
Apr 30, 2014 | 24.69 | 24.69 | 24.66 | 24.68 | 1,098,634 | +0.00(+0.02%) |
Apr 29, 2014 | 24.67 | 24.69 | 24.66 | 24.67 | 552,999 | -0.00(-0.02%) |
Apr 28, 2014 | 24.66 | 24.68 | 24.66 | 24.68 | 358,078 | +0.02(+0.06%) |
Apr 25, 2014 | 24.66 | 24.68 | 24.65 | 24.66 | 722,884 | -0.01(-0.03%) |
Apr 24, 2014 | 24.66 | 24.68 | 24.65 | 24.67 | 397,097 | +0.00(+0.00%) |
Apr 23, 2014 | 24.68 | 24.68 | 24.67 | 24.67 | 486,126 | -0.01(-0.03%) |
Apr 22, 2014 | 24.66 | 24.69 | 24.66 | 24.68 | 1,129,523 | +0.01(+0.03%) |
Apr 21, 2014 | 24.65 | 24.69 | 24.65 | 24.67 | 463,309 | +0.00(+0.00%) |
Apr 17, 2014 | 24.68 | 24.67 | 24.67 | 24.67 | 856,400 | -0.01(-0.03%) |
Apr 16, 2014 | 24.68 | 24.69 | 24.67 | 24.68 | 825,275 | -0.01(-0.03%) |
Apr 15, 2014 | 24.68 | 24.69 | 24.66 | 24.69 | 362,115 | +0.02(+0.06%) |
Apr 14, 2014 | 24.68 | 24.69 | 24.66 | 24.67 | 735,122 | -0.02(-0.06%) |
Apr 11, 2014 | 24.68 | 24.69 | 24.66 | 24.69 | 485,029 | -0.01(-0.03%) |
Apr 10, 2014 | 24.67 | 24.69 | 24.65 | 24.69 | 622,936 | +0.03(+0.13%) |
Apr 09, 2014 | 24.64 | 24.67 | 24.64 | 24.66 | 741,828 | +0.00(+0.00%) |
Apr 08, 2014 | 24.64 | 24.67 | 24.64 | 24.66 | 643,612 | +0.01(+0.03%) |
Apr 07, 2014 | 24.63 | 24.66 | 24.63 | 24.65 | 450,843 | +0.02(+0.06%) |
Apr 04, 2014 | 24.62 | 24.65 | 24.62 | 24.64 | 704,463 | +0.03(+0.11%) |
Apr 03, 2014 | 24.60 | 24.63 | 24.60 | 24.61 | 375,921 | +0.00(+0.02%) |
Apr 02, 2014 | 24.61 | 24.64 | 24.60 | 24.61 | 388,589 | -0.02(-0.06%) |
Apr 01, 2014 | 24.63 | 24.65 | 24.61 | 24.62 | 1,280,859 | -0.01(-0.04%) |
Mar 31, 2014 | 24.61 | 24.64 | 24.61 | 24.63 | 933,316 | +0.01(+0.03%) |
Mar 28, 2014 | 24.63 | 24.63 | 24.62 | 24.62 | 433,020 | +0.01(+0.03%) |
Mar 27, 2014 | 24.62 | 24.63 | 24.61 | 24.62 | 567,257 | +0.00(+0.00%) |
Mar 26, 2014 | 24.60 | 24.63 | 24.60 | 24.62 | 377,072 | -0.01(-0.03%) |
Mar 25, 2014 | 24.62 | 24.63 | 24.61 | 24.62 | 675,044 | +0.01(+0.03%) |
Mar 24, 2014 | 24.59 | 24.62 | 24.58 | 24.62 | 591,033 | +0.01(+0.03%) |
Mar 21, 2014 | 24.61 | 24.61 | 24.58 | 24.61 | 336,352 | +0.02(+0.07%) |
Mar 20, 2014 | 24.58 | 24.62 | 24.57 | 24.59 | 841,612 | +0.01(+0.03%) |
Mar 19, 2014 | 24.61 | 24.63 | 24.57 | 24.58 | 1,150,565 | -0.03(-0.13%) |
Mar 18, 2014 | 24.62 | 24.63 | 24.61 | 24.62 | 1,025,656 | -0.01(-0.03%) |
Mar 17, 2014 | 24.64 | 24.64 | 24.62 | 24.62 | 676,120 | -0.01(-0.03%) |
Mar 14, 2014 | 24.65 | 24.65 | 24.62 | 24.63 | 1,058,716 | -0.02(-0.07%) |
Mar 13, 2014 | 24.61 | 24.66 | 24.60 | 24.65 | 5,308,483 | +0.02(+0.10%) |
Mar 12, 2014 | 24.63 | 24.63 | 24.62 | 24.62 | 564,902 | +0.00(+0.00%) |
Mar 11, 2014 | 24.62 | 24.65 | 24.60 | 24.62 | 2,072,142 | +0.00(+0.00%) |
Mar 10, 2014 | 24.62 | 24.62 | 24.61 | 24.62 | 395,264 | +0.02(+0.07%) |
Mar 07, 2014 | 24.62 | 24.63 | 24.61 | 24.61 | 447,022 | -0.03(-0.13%) |
Mar 06, 2014 | 24.62 | 24.65 | 24.62 | 24.64 | 1,112,622 | +0.02(+0.06%) |
Mar 05, 2014 | 24.64 | 24.64 | 24.62 | 24.62 | 505,728 | +0.00(+0.00%) |
Mar 04, 2014 | 24.63 | 24.64 | 24.62 | 24.62 | 443,960 | +0.00(+0.00%) |