Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.57 | 23.61 | 23.57 | 23.61 | 4,518 | +0.01(+0.05%) |
May 29, 2014 | 23.59 | 23.60 | 23.58 | 23.60 | 21,362 | +0.01(+0.03%) |
May 28, 2014 | 23.56 | 23.59 | 23.56 | 23.59 | 14,929 | +0.01(+0.04%) |
May 27, 2014 | 23.55 | 23.58 | 23.55 | 23.58 | 3,945 | +0.05(+0.23%) |
May 23, 2014 | 23.53 | 23.53 | 23.53 | 23.53 | 561 | +0.02(+0.08%) |
May 21, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.02(+0.10%) |
May 20, 2014 | 23.48 | 23.51 | 23.46 | 23.48 | 10,361 | -0.02(-0.08%) |
May 19, 2014 | 23.39 | 23.52 | 23.39 | 23.50 | 3,063 | +0.07(+0.28%) |
May 15, 2014 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.04(-0.18%) |
May 14, 2014 | 23.48 | 23.54 | 23.48 | 23.48 | 35,314 | -0.03(-0.12%) |
May 13, 2014 | 23.46 | 23.56 | 23.46 | 23.51 | 33,818 | -0.01(-0.03%) |
May 12, 2014 | 23.49 | 23.53 | 23.49 | 23.52 | 33,990 | +0.06(+0.24%) |
May 09, 2014 | 23.47 | 23.47 | 23.46 | 23.46 | 9,390 | -0.01(-0.06%) |
May 08, 2014 | 23.48 | 23.48 | 23.47 | 23.47 | 5,700 | -0.01(-0.04%) |
May 07, 2014 | 23.44 | 23.48 | 23.44 | 23.48 | 2,981 | +0.04(+0.19%) |
May 06, 2014 | 23.44 | 23.49 | 23.42 | 23.44 | 80,735 | -0.04(-0.15%) |
May 05, 2014 | 23.48 | 23.48 | 23.47 | 23.47 | 1,030 | -0.01(-0.04%) |
May 02, 2014 | 23.50 | 23.50 | 23.46 | 23.48 | 2,705 | +0.03(+0.11%) |
May 01, 2014 | 23.46 | 23.46 | 23.45 | 23.46 | 14,925 | +0.01(+0.04%) |
Apr 30, 2014 | 23.42 | 23.46 | 23.40 | 23.45 | 53,922 | +0.04(+0.15%) |
Apr 29, 2014 | 23.42 | 23.43 | 23.41 | 23.41 | 20,205 | -0.00(-0.00%) |
Apr 28, 2014 | 23.41 | 23.43 | 23.38 | 23.41 | 68,926 | +0.01(+0.06%) |
Apr 25, 2014 | 23.51 | 23.51 | 23.40 | 23.40 | 1,599 | -0.04(-0.17%) |
Apr 24, 2014 | 23.57 | 23.57 | 23.42 | 23.44 | 20,028 | +0.01(+0.04%) |
Apr 23, 2014 | 23.43 | 23.47 | 23.42 | 23.43 | 95,258 | -0.02(-0.08%) |
Apr 22, 2014 | 23.48 | 23.48 | 23.40 | 23.45 | 73,246 | +0.02(+0.09%) |
Apr 21, 2014 | 23.31 | 23.43 | 23.31 | 23.43 | 48,190 | +0.04(+0.16%) |
Apr 17, 2014 | 23.46 | 23.39 | 23.39 | 23.39 | 37,717 | +0.01(+0.05%) |
Apr 16, 2014 | 23.46 | 23.46 | 23.36 | 23.38 | 37,130 | +0.04(+0.17%) |
Apr 15, 2014 | 23.36 | 23.38 | 23.30 | 23.34 | 37,121 | +0.01(+0.05%) |
Apr 14, 2014 | 23.45 | 23.45 | 23.29 | 23.32 | 36,427 | +0.02(+0.08%) |
Apr 11, 2014 | 23.38 | 23.38 | 23.29 | 23.30 | 33,776 | -0.04(-0.17%) |
Apr 10, 2014 | 23.43 | 23.43 | 23.33 | 23.34 | 35,793 | -0.06(-0.25%) |
Apr 09, 2014 | 23.41 | 23.41 | 23.37 | 23.40 | 34,391 | +0.04(+0.19%) |
Apr 08, 2014 | 23.37 | 23.37 | 23.32 | 23.36 | 33,411 | +0.01(+0.06%) |
Apr 07, 2014 | 23.34 | 23.40 | 23.34 | 23.34 | 32,044 | -0.03(-0.14%) |
Apr 04, 2014 | 23.45 | 23.45 | 23.38 | 23.38 | 27,845 | -0.02(-0.08%) |
Apr 03, 2014 | 23.43 | 23.43 | 23.38 | 23.39 | 34,583 | +0.00(+0.01%) |
Apr 02, 2014 | 23.41 | 23.41 | 23.39 | 23.39 | 36,690 | +0.01(+0.02%) |
Apr 01, 2014 | 23.41 | 23.46 | 23.37 | 23.38 | 55,745 | +0.01(+0.04%) |
Mar 31, 2014 | 23.36 | 23.38 | 23.36 | 23.38 | 34,025 | +0.04(+0.19%) |
Mar 28, 2014 | 23.29 | 23.37 | 23.29 | 23.33 | 45,375 | +0.00(+0.00%) |
Mar 27, 2014 | 23.32 | 23.33 | 23.30 | 23.33 | 55,144 | +0.04(+0.15%) |
Mar 26, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 42,656 | +0.01(+0.04%) |
Mar 25, 2014 | 23.31 | 23.33 | 23.29 | 23.29 | 38,281 | +0.00(+0.00%) |
Mar 24, 2014 | 23.28 | 23.30 | 23.26 | 23.29 | 20,549 | +0.01(+0.04%) |
Mar 21, 2014 | 23.31 | 23.33 | 23.28 | 23.28 | 74,239 | -0.01(-0.04%) |
Mar 20, 2014 | 23.28 | 23.30 | 23.24 | 23.29 | 2,735 | +0.04(+0.15%) |
Mar 19, 2014 | 23.37 | 23.37 | 23.25 | 23.25 | 18,623 | -0.09(-0.38%) |
Mar 18, 2014 | 23.35 | 23.37 | 23.32 | 23.34 | 32,595 | +0.03(+0.11%) |
Mar 17, 2014 | 23.34 | 23.34 | 23.30 | 23.31 | 38,514 | +0.04(+0.15%) |
Mar 14, 2014 | 23.32 | 23.32 | 23.27 | 23.28 | 27,010 | -0.02(-0.08%) |
Mar 13, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 38,299 | -0.03(-0.13%) |
Mar 12, 2014 | 23.32 | 23.34 | 23.30 | 23.33 | 80,199 | -0.01(-0.02%) |
Mar 11, 2014 | 23.36 | 23.36 | 23.33 | 23.33 | 36,820 | -0.01(-0.02%) |
Mar 10, 2014 | 23.36 | 23.36 | 23.31 | 23.34 | 39,089 | -0.00(-0.01%) |
Mar 07, 2014 | 23.40 | 23.40 | 23.34 | 23.34 | 36,819 | -0.04(-0.18%) |
Mar 06, 2014 | 23.42 | 23.42 | 23.37 | 23.38 | 29,355 | +0.01(+0.06%) |
Mar 05, 2014 | 23.38 | 23.39 | 23.36 | 23.37 | 9,520 | -0.01(-0.04%) |
Mar 04, 2014 | 23.37 | 23.40 | 23.37 | 23.38 | 1,234 | +0.07(+0.31%) |