Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.45 | 24.45 | 24.33 | 24.39 | 829,293 | -0.01(-0.04%) |
Jun 27, 2014 | 24.31 | 24.43 | 24.31 | 24.40 | 15,102 | +0.06(+0.27%) |
Jun 26, 2014 | 24.44 | 24.44 | 24.20 | 24.34 | 15,016 | -0.03(-0.12%) |
Jun 25, 2014 | 24.32 | 24.40 | 24.30 | 24.37 | 709,420 | +0.00(+0.00%) |
Jun 24, 2014 | 24.60 | 24.65 | 24.31 | 24.37 | 30,465 | -0.24(-0.99%) |
Jun 23, 2014 | 24.80 | 24.80 | 24.53 | 24.61 | 52,664 | -0.11(-0.46%) |
Jun 20, 2014 | 24.71 | 24.73 | 24.66 | 24.72 | 34,759 | +0.00(+0.01%) |
Jun 19, 2014 | 24.71 | 24.73 | 24.61 | 24.72 | 32,611 | +0.05(+0.20%) |
Jun 18, 2014 | 24.50 | 24.67 | 24.46 | 24.67 | 25,105 | +0.14(+0.56%) |
Jun 17, 2014 | 24.39 | 24.56 | 24.38 | 24.53 | 47,191 | +0.08(+0.32%) |
Jun 16, 2014 | 24.43 | 24.49 | 24.36 | 24.45 | 22,269 | -0.03(-0.11%) |
Jun 13, 2014 | 24.31 | 24.52 | 24.31 | 24.48 | 46,491 | +0.05(+0.21%) |
Jun 12, 2014 | 24.73 | 24.73 | 24.39 | 24.43 | 58,731 | -0.27(-1.10%) |
Jun 11, 2014 | 24.90 | 24.90 | 24.68 | 24.70 | 109,267 | -0.20(-0.82%) |
Jun 10, 2014 | 24.89 | 24.91 | 24.83 | 24.90 | 21,958 | +0.10(+0.38%) |
Jun 06, 2014 | 24.66 | 24.82 | 24.64 | 24.81 | 39,149 | +0.22(+0.88%) |
Jun 05, 2014 | 24.29 | 24.61 | 24.29 | 24.59 | 36,631 | +0.29(+1.21%) |
Jun 04, 2014 | 24.24 | 24.31 | 24.24 | 24.30 | 23,315 | +0.03(+0.11%) |
Jun 03, 2014 | 24.25 | 24.33 | 24.24 | 24.27 | 17,486 | -0.09(-0.36%) |
Jun 02, 2014 | 24.24 | 24.37 | 24.16 | 24.36 | 30,540 | +0.09(+0.36%) |
May 30, 2014 | 24.27 | 24.28 | 24.19 | 24.27 | 76,060 | -0.00(-0.01%) |
May 29, 2014 | 24.19 | 24.28 | 24.18 | 24.27 | 18,131 | +0.08(+0.33%) |
May 28, 2014 | 24.20 | 24.26 | 24.19 | 24.19 | 435,196 | -0.01(-0.04%) |
May 27, 2014 | 24.11 | 24.24 | 24.11 | 24.20 | 17,258 | +0.16(+0.68%) |
May 23, 2014 | 23.83 | 24.04 | 24.04 | 24.04 | 33,376 | +0.13(+0.54%) |
May 22, 2014 | 23.94 | 23.94 | 23.82 | 23.91 | 16,815 | +0.10(+0.44%) |
May 21, 2014 | 23.72 | 23.82 | 23.68 | 23.80 | 30,279 | +0.18(+0.76%) |
May 20, 2014 | 23.98 | 23.98 | 23.52 | 23.62 | 18,353 | -0.33(-1.36%) |
May 19, 2014 | 23.79 | 23.95 | 23.79 | 23.95 | 20,957 | +0.16(+0.65%) |
May 16, 2014 | 23.86 | 23.86 | 23.68 | 23.79 | 20,705 | +0.03(+0.11%) |
May 15, 2014 | 23.99 | 23.99 | 23.59 | 23.77 | 48,081 | -0.22(-0.90%) |
May 14, 2014 | 24.24 | 24.24 | 23.96 | 23.99 | 205,794 | -0.23(-0.97%) |
May 13, 2014 | 24.19 | 24.30 | 24.19 | 24.22 | 110,272 | +0.00(+0.00%) |
May 12, 2014 | 24.02 | 24.23 | 23.97 | 24.22 | 48,273 | +0.38(+1.60%) |
May 09, 2014 | 23.86 | 23.86 | 23.68 | 23.84 | 16,786 | +0.05(+0.19%) |
May 08, 2014 | 23.89 | 23.98 | 23.77 | 23.79 | 27,275 | -0.05(-0.23%) |
May 07, 2014 | 23.77 | 23.85 | 23.58 | 23.85 | 45,705 | +0.20(+0.84%) |
May 06, 2014 | 23.65 | 23.79 | 23.65 | 23.65 | 33,508 | -0.22(-0.91%) |
May 05, 2014 | 24.03 | 24.03 | 23.65 | 23.86 | 24,238 | +0.01(+0.04%) |
May 02, 2014 | 23.99 | 23.99 | 23.83 | 23.86 | 39,918 | +0.04(+0.18%) |
May 01, 2014 | 23.92 | 23.99 | 23.78 | 23.81 | 48,206 | -0.07(-0.29%) |
Apr 30, 2014 | 23.74 | 23.91 | 23.70 | 23.88 | 1,450,794 | +0.18(+0.77%) |
Apr 29, 2014 | 23.70 | 23.75 | 23.60 | 23.70 | 11,057 | +0.07(+0.29%) |
Apr 28, 2014 | 23.80 | 23.80 | 23.41 | 23.63 | 28,840 | -0.04(-0.18%) |
Apr 25, 2014 | 23.76 | 23.80 | 23.63 | 23.67 | 26,019 | -0.24(-1.02%) |
Apr 24, 2014 | 24.13 | 24.13 | 23.79 | 23.92 | 29,266 | -0.03(-0.14%) |
Apr 23, 2014 | 23.92 | 24.02 | 23.92 | 23.95 | 18,392 | +0.01(+0.04%) |
Apr 22, 2014 | 23.96 | 24.05 | 23.94 | 23.94 | 27,952 | +0.07(+0.29%) |
Apr 21, 2014 | 23.85 | 23.88 | 23.78 | 23.87 | 104,861 | +0.10(+0.40%) |
Apr 17, 2014 | 23.65 | 23.78 | 23.78 | 23.78 | 34,299 | +0.21(+0.88%) |
Apr 16, 2014 | 23.47 | 23.57 | 23.34 | 23.57 | 32,793 | +0.33(+1.42%) |
Apr 15, 2014 | 23.24 | 23.27 | 22.87 | 23.24 | 85,749 | +0.16(+0.67%) |
Apr 14, 2014 | 23.09 | 23.22 | 22.91 | 23.08 | 150,793 | +0.12(+0.51%) |
Apr 11, 2014 | 23.02 | 23.25 | 22.97 | 22.97 | 34,813 | -0.28(-1.21%) |
Apr 10, 2014 | 23.81 | 23.81 | 23.21 | 23.25 | 25,827 | -0.42(-1.79%) |
Apr 09, 2014 | 23.43 | 23.68 | 23.40 | 23.67 | 24,058 | +0.30(+1.29%) |
Apr 08, 2014 | 23.28 | 23.43 | 23.24 | 23.37 | 38,397 | +0.05(+0.22%) |
Apr 07, 2014 | 23.67 | 23.71 | 23.29 | 23.32 | 43,157 | -0.39(-1.64%) |
Apr 04, 2014 | 24.07 | 24.14 | 23.68 | 23.71 | 20,799 | -0.29(-1.19%) |
Apr 03, 2014 | 24.08 | 24.08 | 23.93 | 23.99 | 39,412 | +0.01(+0.04%) |
Apr 02, 2014 | 23.99 | 24.01 | 23.92 | 23.99 | 27,236 | +0.14(+0.60%) |