Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.12 | 24.15 | 23.98 | 24.04 | 4,762,525 | -0.08(-0.34%) |
May 29, 2014 | 23.97 | 24.19 | 23.93 | 24.13 | 4,997,926 | +0.19(+0.80%) |
May 28, 2014 | 24.09 | 24.16 | 23.90 | 23.93 | 5,573,705 | -0.15(-0.64%) |
May 27, 2014 | 24.05 | 24.30 | 23.95 | 24.09 | 5,208,483 | +0.01(+0.05%) |
May 23, 2014 | 24.03 | 24.08 | 24.08 | 24.08 | 4,322,174 | -0.21(-0.86%) |
May 22, 2014 | 24.37 | 24.37 | 24.05 | 24.28 | 3,163,331 | -0.13(-0.53%) |
May 21, 2014 | 24.32 | 24.44 | 24.23 | 24.41 | 2,842,713 | +0.23(+0.94%) |
May 20, 2014 | 24.38 | 24.40 | 23.98 | 24.19 | 4,054,420 | -0.22(-0.90%) |
May 19, 2014 | 23.92 | 24.46 | 23.92 | 24.41 | 4,338,077 | +0.42(+1.73%) |
May 16, 2014 | 24.14 | 24.14 | 23.80 | 23.99 | 6,862,205 | -0.17(-0.69%) |
May 15, 2014 | 24.40 | 24.44 | 23.91 | 24.16 | 5,405,369 | -0.39(-1.61%) |
May 14, 2014 | 24.80 | 24.82 | 24.52 | 24.55 | 5,151,644 | -0.32(-1.30%) |
May 13, 2014 | 24.77 | 24.94 | 24.69 | 24.88 | 4,086,980 | +0.15(+0.62%) |
May 12, 2014 | 24.65 | 24.74 | 24.56 | 24.72 | 3,554,523 | +0.14(+0.57%) |
May 09, 2014 | 24.58 | 24.66 | 24.38 | 24.58 | 2,572,025 | -0.02(-0.06%) |
May 08, 2014 | 24.41 | 24.69 | 24.40 | 24.60 | 3,630,607 | +0.17(+0.69%) |
May 07, 2014 | 24.24 | 24.44 | 24.18 | 24.43 | 4,057,395 | +0.29(+1.20%) |
May 06, 2014 | 24.31 | 24.36 | 24.13 | 24.14 | 4,245,771 | -0.32(-1.32%) |
May 05, 2014 | 24.51 | 24.60 | 24.38 | 24.47 | 3,643,670 | -0.18(-0.74%) |
May 02, 2014 | 24.66 | 24.80 | 24.47 | 24.65 | 3,902,522 | -0.01(-0.03%) |
May 01, 2014 | 24.47 | 24.78 | 24.37 | 24.66 | 4,279,322 | +0.18(+0.72%) |
Apr 30, 2014 | 24.20 | 24.56 | 24.15 | 24.48 | 6,404,976 | -0.25(-1.01%) |
Apr 29, 2014 | 24.26 | 24.79 | 24.25 | 24.73 | 9,490,285 | +0.59(+2.44%) |
Apr 28, 2014 | 24.29 | 24.34 | 23.86 | 24.14 | 5,408,459 | +0.00(+0.02%) |
Apr 25, 2014 | 24.20 | 24.25 | 24.02 | 24.14 | 4,472,258 | -0.12(-0.51%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.14 | 24.26 | 5,310,665 | -0.21(-0.86%) |
Apr 23, 2014 | 24.51 | 24.55 | 24.37 | 24.47 | 3,761,188 | -0.03(-0.13%) |
Apr 22, 2014 | 24.45 | 24.61 | 24.32 | 24.50 | 4,175,874 | +0.04(+0.14%) |
Apr 21, 2014 | 24.45 | 24.58 | 24.40 | 24.47 | 2,938,757 | -0.14(-0.57%) |
Apr 17, 2014 | 24.40 | 24.61 | 24.61 | 24.61 | 3,993,526 | +0.17(+0.70%) |
Apr 16, 2014 | 24.26 | 24.45 | 24.20 | 24.44 | 4,126,928 | +0.38(+1.59%) |
Apr 15, 2014 | 23.92 | 24.13 | 23.76 | 24.06 | 3,684,492 | +0.17(+0.72%) |
Apr 14, 2014 | 24.00 | 24.12 | 23.65 | 23.88 | 8,708,289 | +0.14(+0.59%) |
Apr 11, 2014 | 23.97 | 24.24 | 23.73 | 23.74 | 7,836,061 | -0.36(-1.51%) |
Apr 10, 2014 | 24.61 | 24.74 | 24.11 | 24.11 | 6,323,727 | -0.48(-1.95%) |
Apr 09, 2014 | 24.45 | 24.62 | 24.23 | 24.59 | 4,429,274 | +0.25(+1.03%) |
Apr 08, 2014 | 24.01 | 24.40 | 23.88 | 24.34 | 4,792,565 | +0.25(+1.02%) |
Apr 07, 2014 | 24.68 | 24.70 | 24.09 | 24.09 | 4,618,910 | -0.61(-2.47%) |
Apr 04, 2014 | 25.12 | 25.16 | 24.68 | 24.70 | 3,430,631 | -0.29(-1.16%) |
Apr 03, 2014 | 24.90 | 25.05 | 24.81 | 24.99 | 3,353,555 | +0.22(+0.88%) |
Apr 02, 2014 | 24.61 | 24.92 | 24.56 | 24.77 | 3,361,407 | +0.05(+0.22%) |
Apr 01, 2014 | 24.77 | 24.83 | 24.59 | 24.72 | 4,291,980 | +0.11(+0.44%) |
Mar 31, 2014 | 24.61 | 24.68 | 24.51 | 24.61 | 4,527,385 | +0.15(+0.61%) |
Mar 28, 2014 | 24.38 | 24.65 | 24.34 | 24.46 | 3,164,147 | +0.15(+0.63%) |
Mar 27, 2014 | 24.46 | 24.48 | 24.24 | 24.31 | 4,004,804 | -0.17(-0.70%) |
Mar 26, 2014 | 24.74 | 24.76 | 24.47 | 24.48 | 5,083,802 | -0.09(-0.37%) |
Mar 25, 2014 | 24.61 | 24.74 | 24.53 | 24.57 | 4,747,949 | +0.10(+0.40%) |
Mar 24, 2014 | 24.68 | 24.78 | 24.47 | 24.47 | 5,615,229 | -0.11(-0.46%) |
Mar 21, 2014 | 24.73 | 24.80 | 24.56 | 24.58 | 14,843,914 | -0.09(-0.36%) |
Mar 20, 2014 | 24.68 | 24.84 | 24.57 | 24.67 | 7,392,164 | -0.06(-0.24%) |
Mar 19, 2014 | 25.11 | 25.16 | 24.59 | 24.73 | 5,509,050 | -0.37(-1.48%) |
Mar 18, 2014 | 24.99 | 25.21 | 24.97 | 25.10 | 2,819,058 | +0.19(+0.77%) |
Mar 17, 2014 | 25.15 | 25.22 | 24.85 | 24.91 | 4,519,067 | -0.11(-0.45%) |
Mar 14, 2014 | 25.01 | 25.21 | 24.94 | 25.02 | 3,031,183 | -0.03(-0.11%) |
Mar 13, 2014 | 25.40 | 25.45 | 24.99 | 25.05 | 3,914,063 | -0.28(-1.09%) |
Mar 12, 2014 | 25.22 | 25.39 | 25.18 | 25.33 | 2,578,806 | -0.02(-0.09%) |
Mar 11, 2014 | 25.63 | 25.63 | 25.27 | 25.35 | 3,867,482 | -0.23(-0.90%) |
Mar 10, 2014 | 25.61 | 25.71 | 25.45 | 25.58 | 2,802,688 | -0.03(-0.11%) |
Mar 07, 2014 | 25.59 | 25.76 | 25.48 | 25.61 | 3,498,463 | +0.15(+0.60%) |
Mar 06, 2014 | 25.41 | 25.61 | 25.41 | 25.46 | 3,473,604 | +0.08(+0.32%) |
Mar 05, 2014 | 25.36 | 25.41 | 25.21 | 25.38 | 3,629,646 | -0.05(-0.18%) |
Mar 04, 2014 | 25.21 | 25.48 | 25.15 | 25.42 | 5,477,887 | +0.43(+1.73%) |