Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.74 | 24.75 | 24.73 | 24.74 | 423,657 | +0.01(+0.03%) |
Jun 27, 2014 | 24.73 | 24.74 | 24.72 | 24.73 | 570,104 | +0.02(+0.07%) |
Jun 26, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 418,144 | -0.01(-0.03%) |
Jun 25, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 538,674 | +0.01(+0.03%) |
Jun 24, 2014 | 24.69 | 24.72 | 24.69 | 24.72 | 748,757 | +0.03(+0.13%) |
Jun 23, 2014 | 24.71 | 24.71 | 24.68 | 24.68 | 632,696 | -0.02(-0.10%) |
Jun 20, 2014 | 24.72 | 24.72 | 24.69 | 24.71 | 523,184 | +0.00(+0.00%) |
Jun 19, 2014 | 24.70 | 24.71 | 24.70 | 24.71 | 449,959 | +0.01(+0.03%) |
Jun 18, 2014 | 24.69 | 24.70 | 24.68 | 24.70 | 369,673 | +0.02(+0.07%) |
Jun 17, 2014 | 24.70 | 24.70 | 24.68 | 24.68 | 440,239 | -0.02(-0.10%) |
Jun 16, 2014 | 24.70 | 24.72 | 24.70 | 24.71 | 325,320 | +0.00(+0.00%) |
Jun 13, 2014 | 24.71 | 24.72 | 24.70 | 24.71 | 256,810 | -0.02(-0.07%) |
Jun 12, 2014 | 24.69 | 24.73 | 24.69 | 24.73 | 1,567,804 | +0.02(+0.10%) |
Jun 11, 2014 | 24.68 | 24.71 | 24.68 | 24.70 | 1,116,244 | +0.02(+0.07%) |
Jun 10, 2014 | 24.72 | 24.72 | 24.68 | 24.68 | 574,542 | -0.02(-0.10%) |
Jun 06, 2014 | 24.71 | 24.73 | 24.71 | 24.71 | 4,395,733 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 24.72 | 24.70 | 24.71 | 1,666,866 | -0.01(-0.03%) |
Jun 04, 2014 | 24.72 | 24.73 | 24.70 | 24.72 | 552,670 | -0.01(-0.03%) |
Jun 03, 2014 | 24.72 | 24.73 | 24.72 | 24.73 | 489,067 | +0.01(+0.03%) |
Jun 02, 2014 | 24.76 | 24.76 | 24.72 | 24.72 | 401,604 | -0.03(-0.14%) |
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%) |