Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.25 | 24.25 | 24.18 | 24.20 | 2,763 | -0.04(-0.17%) |
May 29, 2014 | 24.24 | 24.24 | 24.23 | 24.24 | 3,157 | +0.00(+0.02%) |
May 28, 2014 | 24.21 | 24.27 | 24.15 | 24.24 | 18,151 | +0.03(+0.11%) |
May 27, 2014 | 24.17 | 24.22 | 24.17 | 24.21 | 2,805 | +0.02(+0.07%) |
May 23, 2014 | 24.17 | 24.19 | 24.19 | 24.19 | 2,758 | +0.05(+0.22%) |
May 22, 2014 | 24.18 | 24.19 | 24.14 | 24.14 | 8,297 | +0.03(+0.11%) |
May 21, 2014 | 24.08 | 24.16 | 24.08 | 24.11 | 30,852 | +0.02(+0.08%) |
May 20, 2014 | 24.14 | 24.15 | 24.08 | 24.09 | 38,704 | -0.09(-0.36%) |
May 19, 2014 | 24.16 | 24.18 | 24.16 | 24.18 | 3,722 | +0.08(+0.32%) |
May 16, 2014 | 24.10 | 24.12 | 24.07 | 24.10 | 2,878 | +0.02(+0.08%) |
May 15, 2014 | 24.04 | 24.11 | 24.04 | 24.09 | 70,395 | -0.01(-0.04%) |
May 14, 2014 | 24.16 | 24.17 | 24.09 | 24.09 | 43,494 | -0.04(-0.15%) |
May 13, 2014 | 24.09 | 24.14 | 24.07 | 24.13 | 17,963 | +0.05(+0.23%) |
May 12, 2014 | 24.11 | 24.12 | 24.08 | 24.08 | 23,660 | +0.06(+0.26%) |
May 09, 2014 | 24.02 | 24.05 | 23.99 | 24.01 | 39,636 | -0.04(-0.15%) |
May 08, 2014 | 24.06 | 24.12 | 24.05 | 24.05 | 3,156 | +0.00(+0.00%) |
May 07, 2014 | 24.12 | 24.12 | 24.02 | 24.05 | 36,637 | +0.07(+0.30%) |
May 06, 2014 | 24.11 | 24.15 | 23.98 | 23.98 | 46,641 | -0.07(-0.30%) |
May 05, 2014 | 23.95 | 24.06 | 23.95 | 24.05 | 2,435 | -0.02(-0.08%) |
May 02, 2014 | 24.12 | 24.12 | 24.00 | 24.07 | 16,631 | +0.05(+0.19%) |
May 01, 2014 | 24.04 | 24.07 | 23.98 | 24.02 | 52,313 | +0.04(+0.15%) |
Apr 30, 2014 | 24.00 | 24.00 | 23.95 | 23.99 | 23,364 | +0.00(+0.00%) |
Apr 29, 2014 | 24.00 | 24.02 | 23.96 | 23.99 | 102,993 | +0.05(+0.19%) |
Apr 28, 2014 | 23.98 | 23.99 | 23.94 | 23.94 | 6,549 | -0.02(-0.08%) |
Apr 25, 2014 | 24.11 | 24.11 | 23.93 | 23.96 | 57,713 | -0.06(-0.26%) |
Apr 24, 2014 | 24.03 | 24.07 | 24.00 | 24.02 | 19,688 | -0.05(-0.19%) |
Apr 23, 2014 | 24.13 | 24.13 | 24.01 | 24.07 | 63,890 | -0.03(-0.11%) |
Apr 22, 2014 | 24.10 | 24.13 | 24.05 | 24.09 | 72,450 | +0.05(+0.23%) |
Apr 21, 2014 | 23.99 | 24.10 | 23.99 | 24.04 | 47,158 | -0.02(-0.08%) |
Apr 17, 2014 | 24.12 | 24.06 | 24.06 | 24.06 | 43,811 | -0.02(-0.08%) |
Apr 16, 2014 | 24.09 | 24.09 | 24.04 | 24.08 | 38,696 | +0.22(+0.91%) |
Apr 15, 2014 | 24.09 | 24.09 | 23.86 | 23.86 | 37,745 | -0.19(-0.79%) |
Apr 14, 2014 | 24.14 | 24.14 | 24.02 | 24.05 | 5,772 | -0.05(-0.19%) |
Apr 11, 2014 | 24.00 | 24.16 | 24.00 | 24.09 | 37,564 | -0.02(-0.08%) |
Apr 10, 2014 | 24.23 | 24.23 | 24.10 | 24.11 | 44,980 | -0.07(-0.30%) |
Apr 09, 2014 | 24.18 | 24.21 | 24.10 | 24.19 | 19,991 | +0.09(+0.38%) |
Apr 08, 2014 | 24.11 | 24.14 | 24.05 | 24.09 | 42,688 | +0.08(+0.34%) |
Apr 07, 2014 | 23.91 | 24.12 | 23.91 | 24.01 | 36,357 | -0.00(-0.00%) |
Apr 04, 2014 | 24.18 | 24.19 | 23.95 | 24.01 | 32,128 | -0.02(-0.08%) |
Apr 03, 2014 | 24.09 | 24.15 | 23.96 | 24.03 | 46,466 | -0.05(-0.23%) |
Apr 02, 2014 | 24.10 | 24.13 | 24.09 | 24.09 | 29,394 | +0.00(+0.00%) |
Apr 01, 2014 | 24.11 | 24.12 | 24.07 | 24.09 | 43,074 | +0.05(+0.23%) |
Mar 31, 2014 | 24.05 | 24.10 | 24.00 | 24.03 | 196,988 | +0.14(+0.57%) |
Mar 28, 2014 | 24.02 | 24.05 | 23.90 | 23.90 | 237,462 | -0.05(-0.23%) |
Mar 27, 2014 | 23.92 | 23.97 | 23.91 | 23.95 | 25,321 | +0.04(+0.16%) |
Mar 26, 2014 | 23.95 | 24.00 | 23.90 | 23.91 | 6,099 | +0.05(+0.22%) |
Mar 25, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 167 | +0.00(+0.00%) |
Mar 24, 2014 | 23.87 | 23.92 | 23.85 | 23.86 | 9,396 | +0.00(+0.00%) |
Mar 21, 2014 | 23.88 | 23.95 | 23.79 | 23.86 | 2,468 | +0.02(+0.07%) |
Mar 20, 2014 | 23.84 | 23.88 | 23.84 | 23.84 | 2,562 | -0.02(-0.07%) |
Mar 19, 2014 | 24.00 | 24.00 | 23.86 | 23.86 | 1,221 | -0.12(-0.49%) |
Mar 18, 2014 | 23.93 | 24.00 | 23.91 | 23.98 | 12,382 | +0.04(+0.15%) |
Mar 17, 2014 | 23.92 | 23.96 | 23.90 | 23.94 | 13,185 | +0.09(+0.38%) |
Mar 14, 2014 | 23.89 | 23.90 | 23.84 | 23.85 | 19,015 | +0.03(+0.11%) |
Mar 13, 2014 | 23.93 | 23.94 | 23.80 | 23.82 | 13,519 | -0.05(-0.23%) |
Mar 12, 2014 | 23.85 | 23.88 | 23.82 | 23.88 | 17,384 | +0.05(+0.22%) |
Mar 11, 2014 | 23.93 | 23.94 | 23.82 | 23.82 | 26,527 | -0.05(-0.22%) |
Mar 10, 2014 | 23.90 | 23.90 | 23.87 | 23.88 | 26,488 | -0.04(-0.15%) |
Mar 07, 2014 | 23.94 | 23.94 | 23.90 | 23.91 | 15,344 | -0.09(-0.38%) |
Mar 06, 2014 | 23.99 | 24.05 | 23.99 | 24.00 | 32,267 | +0.06(+0.27%) |
Mar 05, 2014 | 23.93 | 23.98 | 23.93 | 23.94 | 37,632 | -0.03(-0.11%) |
Mar 04, 2014 | 23.94 | 23.97 | 23.93 | 23.97 | 990 | +0.11(+0.46%) |