Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.13 | 24.16 | 23.99 | 24.05 | 4,761,827 | -0.08(-0.34%) |
May 29, 2014 | 23.98 | 24.19 | 23.93 | 24.13 | 4,997,194 | +0.19(+0.80%) |
May 28, 2014 | 24.10 | 24.16 | 23.91 | 23.94 | 5,572,888 | -0.15(-0.64%) |
May 27, 2014 | 24.05 | 24.30 | 23.96 | 24.09 | 5,207,720 | +0.01(+0.05%) |
May 23, 2014 | 24.04 | 24.08 | 24.08 | 24.08 | 4,321,541 | -0.21(-0.86%) |
May 22, 2014 | 24.37 | 24.37 | 24.05 | 24.29 | 3,162,867 | -0.13(-0.53%) |
May 21, 2014 | 24.32 | 24.45 | 24.23 | 24.42 | 2,842,297 | +0.23(+0.94%) |
May 20, 2014 | 24.39 | 24.40 | 23.99 | 24.19 | 4,053,826 | -0.22(-0.90%) |
May 19, 2014 | 23.93 | 24.47 | 23.92 | 24.41 | 4,337,441 | +0.42(+1.74%) |
May 16, 2014 | 24.15 | 24.15 | 23.81 | 23.99 | 6,861,199 | -0.17(-0.69%) |
May 15, 2014 | 24.41 | 24.44 | 23.91 | 24.16 | 5,404,577 | -0.39(-1.61%) |
May 14, 2014 | 24.80 | 24.82 | 24.52 | 24.56 | 5,150,889 | -0.32(-1.30%) |
May 13, 2014 | 24.77 | 24.95 | 24.69 | 24.88 | 4,086,381 | +0.15(+0.62%) |
May 12, 2014 | 24.66 | 24.74 | 24.56 | 24.73 | 3,554,002 | +0.14(+0.57%) |
May 09, 2014 | 24.58 | 24.66 | 24.39 | 24.59 | 2,571,648 | -0.02(-0.06%) |
May 08, 2014 | 24.41 | 24.69 | 24.40 | 24.60 | 3,630,075 | +0.17(+0.69%) |
May 07, 2014 | 24.25 | 24.44 | 24.18 | 24.43 | 4,056,800 | +0.29(+1.20%) |
May 06, 2014 | 24.31 | 24.36 | 24.14 | 24.15 | 4,245,149 | -0.32(-1.32%) |
May 05, 2014 | 24.52 | 24.60 | 24.38 | 24.47 | 3,643,136 | -0.18(-0.74%) |
May 02, 2014 | 24.66 | 24.80 | 24.48 | 24.65 | 3,901,950 | -0.01(-0.03%) |
May 01, 2014 | 24.47 | 24.79 | 24.37 | 24.66 | 4,278,695 | +0.18(+0.72%) |
Apr 30, 2014 | 24.20 | 24.56 | 24.15 | 24.49 | 6,404,037 | -0.25(-1.01%) |
Apr 29, 2014 | 24.26 | 24.79 | 24.25 | 24.73 | 9,488,894 | +0.59(+2.44%) |
Apr 28, 2014 | 24.29 | 24.34 | 23.87 | 24.15 | 5,407,666 | +0.00(+0.02%) |
Apr 25, 2014 | 24.21 | 24.25 | 24.03 | 24.14 | 4,471,602 | -0.12(-0.52%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.14 | 24.27 | 5,309,887 | -0.21(-0.86%) |
Apr 23, 2014 | 24.51 | 24.56 | 24.38 | 24.48 | 3,760,637 | -0.03(-0.13%) |
Apr 22, 2014 | 24.46 | 24.61 | 24.33 | 24.51 | 4,175,262 | +0.04(+0.14%) |
Apr 21, 2014 | 24.46 | 24.58 | 24.40 | 24.47 | 2,938,326 | -0.14(-0.57%) |
Apr 17, 2014 | 24.41 | 24.61 | 24.61 | 24.61 | 3,992,941 | +0.17(+0.70%) |
Apr 16, 2014 | 24.26 | 24.45 | 24.20 | 24.44 | 4,126,323 | +0.38(+1.59%) |
Apr 15, 2014 | 23.93 | 24.13 | 23.76 | 24.06 | 3,683,952 | +0.17(+0.72%) |
Apr 14, 2014 | 24.00 | 24.13 | 23.66 | 23.89 | 8,707,012 | +0.14(+0.59%) |
Apr 11, 2014 | 23.97 | 24.24 | 23.73 | 23.75 | 7,834,912 | -0.36(-1.51%) |
Apr 10, 2014 | 24.61 | 24.74 | 24.11 | 24.11 | 6,322,800 | -0.48(-1.95%) |
Apr 09, 2014 | 24.46 | 24.63 | 24.24 | 24.59 | 4,428,625 | +0.25(+1.03%) |
Apr 08, 2014 | 24.01 | 24.41 | 23.89 | 24.34 | 4,791,862 | +0.25(+1.02%) |
Apr 07, 2014 | 24.68 | 24.70 | 24.09 | 24.09 | 4,618,233 | -0.61(-2.47%) |
Apr 04, 2014 | 25.13 | 25.17 | 24.68 | 24.70 | 3,430,128 | -0.29(-1.16%) |
Apr 03, 2014 | 24.90 | 25.06 | 24.82 | 24.99 | 3,353,064 | +0.22(+0.88%) |
Apr 02, 2014 | 24.61 | 24.92 | 24.57 | 24.77 | 3,360,915 | +0.05(+0.22%) |
Apr 01, 2014 | 24.78 | 24.84 | 24.60 | 24.72 | 4,291,351 | +0.11(+0.44%) |
Mar 31, 2014 | 24.62 | 24.68 | 24.52 | 24.61 | 4,526,722 | +0.15(+0.61%) |
Mar 28, 2014 | 24.38 | 24.65 | 24.34 | 24.46 | 3,163,683 | +0.15(+0.63%) |
Mar 27, 2014 | 24.46 | 24.48 | 24.24 | 24.31 | 4,004,217 | -0.17(-0.70%) |
Mar 26, 2014 | 24.74 | 24.77 | 24.47 | 24.48 | 5,083,057 | -0.09(-0.37%) |
Mar 25, 2014 | 24.62 | 24.75 | 24.54 | 24.57 | 4,747,253 | +0.10(+0.40%) |
Mar 24, 2014 | 24.68 | 24.79 | 24.47 | 24.47 | 5,614,406 | -0.11(-0.46%) |
Mar 21, 2014 | 24.73 | 24.81 | 24.57 | 24.59 | 14,841,738 | -0.09(-0.36%) |
Mar 20, 2014 | 24.68 | 24.85 | 24.57 | 24.68 | 7,391,081 | -0.06(-0.24%) |
Mar 19, 2014 | 25.12 | 25.16 | 24.59 | 24.73 | 5,508,243 | -0.37(-1.48%) |
Mar 18, 2014 | 24.99 | 25.21 | 24.98 | 25.11 | 2,818,645 | +0.19(+0.77%) |
Mar 17, 2014 | 25.16 | 25.22 | 24.85 | 24.91 | 4,518,404 | -0.11(-0.45%) |
Mar 14, 2014 | 25.01 | 25.22 | 24.95 | 25.03 | 3,030,739 | -0.03(-0.11%) |
Mar 13, 2014 | 25.41 | 25.45 | 25.00 | 25.06 | 3,913,489 | -0.28(-1.09%) |
Mar 12, 2014 | 25.22 | 25.39 | 25.18 | 25.33 | 2,578,428 | -0.02(-0.09%) |
Mar 11, 2014 | 25.63 | 25.63 | 25.27 | 25.36 | 3,866,915 | -0.23(-0.90%) |
Mar 10, 2014 | 25.62 | 25.72 | 25.45 | 25.59 | 2,802,277 | -0.03(-0.11%) |
Mar 07, 2014 | 25.60 | 25.77 | 25.49 | 25.61 | 3,497,950 | +0.15(+0.60%) |
Mar 06, 2014 | 25.42 | 25.62 | 25.41 | 25.46 | 3,473,095 | +0.08(+0.32%) |
Mar 05, 2014 | 25.36 | 25.41 | 25.22 | 25.38 | 3,629,114 | -0.05(-0.18%) |
Mar 04, 2014 | 25.21 | 25.48 | 25.16 | 25.43 | 5,477,084 | +0.43(+1.73%) |