Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.46 | 24.65 | 24.22 | 24.61 | 199,566 | +0.14(+0.55%) |
Jun 27, 2014 | 24.38 | 24.75 | 24.38 | 24.47 | 538,810 | -0.06(-0.23%) |
Jun 26, 2014 | 24.58 | 24.62 | 24.40 | 24.53 | 82,026 | -0.10(-0.40%) |
Jun 25, 2014 | 24.67 | 24.74 | 24.45 | 24.63 | 126,922 | -0.11(-0.46%) |
Jun 24, 2014 | 24.57 | 24.76 | 24.54 | 24.74 | 256,626 | +0.16(+0.64%) |
Jun 23, 2014 | 24.44 | 24.74 | 24.44 | 24.59 | 189,128 | +0.13(+0.52%) |
Jun 20, 2014 | 24.71 | 24.76 | 24.36 | 24.46 | 743,024 | -0.20(-0.81%) |
Jun 19, 2014 | 24.56 | 24.68 | 24.42 | 24.66 | 136,443 | +0.19(+0.76%) |
Jun 18, 2014 | 24.28 | 24.52 | 24.14 | 24.47 | 151,589 | +0.19(+0.76%) |
Jun 17, 2014 | 24.10 | 24.39 | 24.03 | 24.29 | 291,822 | +0.11(+0.47%) |
Jun 16, 2014 | 24.12 | 24.33 | 23.99 | 24.17 | 162,553 | +0.05(+0.21%) |
Jun 13, 2014 | 24.24 | 24.24 | 23.83 | 24.12 | 121,744 | +0.01(+0.03%) |
Jun 12, 2014 | 24.17 | 24.17 | 23.87 | 24.12 | 166,494 | -0.12(-0.50%) |
Jun 11, 2014 | 24.32 | 24.41 | 24.11 | 24.24 | 228,960 | -0.03(-0.12%) |
Jun 10, 2014 | 24.44 | 24.50 | 24.15 | 24.27 | 335,375 | -0.40(-1.61%) |
Jun 06, 2014 | 24.92 | 24.92 | 24.63 | 24.66 | 201,932 | -0.11(-0.43%) |
Jun 05, 2014 | 24.37 | 24.90 | 24.27 | 24.77 | 360,313 | +0.46(+1.89%) |
Jun 04, 2014 | 24.21 | 24.39 | 24.08 | 24.31 | 156,355 | +0.11(+0.44%) |
Jun 03, 2014 | 24.12 | 24.28 | 24.05 | 24.20 | 206,509 | -0.01(-0.06%) |
Jun 02, 2014 | 24.29 | 24.35 | 24.15 | 24.22 | 437,190 | -0.06(-0.23%) |
May 30, 2014 | 24.45 | 24.51 | 24.26 | 24.27 | 251,157 | -0.14(-0.58%) |
May 29, 2014 | 24.47 | 24.56 | 24.29 | 24.41 | 255,119 | +0.01(+0.03%) |
May 28, 2014 | 24.41 | 24.58 | 24.27 | 24.41 | 241,599 | -0.11(-0.46%) |
May 27, 2014 | 24.39 | 24.53 | 24.17 | 24.52 | 652,823 | +0.27(+1.11%) |
May 23, 2014 | 23.98 | 24.25 | 24.25 | 24.25 | 195,145 | +0.22(+0.91%) |
May 22, 2014 | 23.85 | 24.06 | 23.77 | 24.03 | 55,994 | +0.21(+0.89%) |
May 21, 2014 | 24.17 | 24.17 | 23.69 | 23.82 | 165,756 | -0.18(-0.77%) |
May 20, 2014 | 24.19 | 24.19 | 23.86 | 24.00 | 262,261 | -0.24(-0.99%) |
May 19, 2014 | 24.27 | 24.29 | 23.98 | 24.25 | 118,487 | -0.05(-0.20%) |
May 16, 2014 | 23.90 | 24.32 | 23.74 | 24.29 | 287,395 | +0.32(+1.33%) |
May 15, 2014 | 24.09 | 24.12 | 23.76 | 23.98 | 188,700 | -0.14(-0.59%) |
May 14, 2014 | 24.25 | 24.49 | 24.08 | 24.12 | 338,834 | -0.13(-0.55%) |
May 13, 2014 | 24.29 | 24.70 | 24.25 | 24.25 | 372,340 | -0.02(-0.09%) |
May 12, 2014 | 24.48 | 24.51 | 24.27 | 24.27 | 351,283 | -0.18(-0.75%) |
May 09, 2014 | 24.41 | 24.56 | 24.36 | 24.46 | 234,348 | -0.01(-0.06%) |
May 08, 2014 | 24.46 | 24.56 | 24.15 | 24.47 | 269,661 | +0.07(+0.29%) |
May 07, 2014 | 24.11 | 24.45 | 23.93 | 24.40 | 242,527 | +0.40(+1.65%) |
May 06, 2014 | 24.05 | 24.17 | 23.89 | 24.00 | 191,990 | -0.21(-0.85%) |
May 05, 2014 | 24.32 | 24.51 | 24.17 | 24.21 | 174,858 | -0.33(-1.33%) |
May 02, 2014 | 24.01 | 24.56 | 23.93 | 24.54 | 306,629 | +0.50(+2.06%) |
May 01, 2014 | 24.05 | 24.09 | 23.53 | 24.04 | 242,342 | +0.01(+0.06%) |
Apr 30, 2014 | 23.92 | 24.15 | 23.81 | 24.03 | 117,334 | -0.08(-0.32%) |
Apr 29, 2014 | 23.98 | 24.21 | 23.93 | 24.10 | 238,742 | +0.25(+1.04%) |
Apr 28, 2014 | 23.84 | 24.00 | 23.63 | 23.86 | 154,946 | +0.09(+0.39%) |
Apr 25, 2014 | 23.76 | 23.89 | 23.69 | 23.76 | 190,463 | -0.17(-0.71%) |
Apr 24, 2014 | 24.07 | 24.07 | 23.61 | 23.93 | 193,708 | -0.07(-0.29%) |
Apr 23, 2014 | 23.85 | 24.08 | 23.56 | 24.00 | 239,674 | +0.15(+0.62%) |
Apr 22, 2014 | 23.59 | 23.86 | 23.41 | 23.86 | 204,338 | +0.23(+0.99%) |
Apr 21, 2014 | 23.64 | 23.81 | 23.38 | 23.62 | 128,659 | +0.09(+0.39%) |
Apr 17, 2014 | 23.47 | 23.53 | 23.53 | 23.53 | 147,525 | -0.04(-0.18%) |
Apr 16, 2014 | 23.55 | 23.70 | 23.30 | 23.57 | 113,629 | +0.14(+0.60%) |
Apr 15, 2014 | 23.23 | 23.46 | 22.94 | 23.43 | 278,624 | +0.33(+1.41%) |
Apr 14, 2014 | 23.32 | 23.39 | 22.94 | 23.11 | 149,537 | -0.01(-0.06%) |
Apr 11, 2014 | 23.16 | 23.45 | 22.76 | 23.12 | 183,769 | -0.22(-0.94%) |
Apr 10, 2014 | 23.75 | 23.85 | 23.26 | 23.34 | 194,719 | -0.36(-1.52%) |
Apr 09, 2014 | 23.79 | 23.87 | 23.60 | 23.70 | 155,993 | -0.11(-0.45%) |
Apr 08, 2014 | 23.84 | 23.89 | 23.67 | 23.81 | 224,159 | -0.08(-0.33%) |
Apr 07, 2014 | 23.77 | 24.10 | 23.69 | 23.88 | 249,594 | +0.00(+0.00%) |
Apr 04, 2014 | 24.18 | 24.18 | 23.73 | 23.88 | 160,569 | -0.13(-0.53%) |
Apr 03, 2014 | 24.43 | 24.43 | 23.97 | 24.01 | 174,078 | -0.40(-1.62%) |
Apr 02, 2014 | 24.20 | 24.42 | 23.98 | 24.41 | 139,908 | +0.20(+0.82%) |