Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.83 | 24.87 | 24.83 | 24.87 | 5,883 | +0.07(+0.27%) |
May 29, 2014 | 24.71 | 24.81 | 24.69 | 24.80 | 8,514 | +0.04(+0.18%) |
May 28, 2014 | 24.68 | 24.76 | 24.68 | 24.76 | 41,478 | +0.12(+0.48%) |
May 27, 2014 | 24.64 | 24.64 | 24.64 | 24.64 | 7,271 | +0.07(+0.30%) |
May 23, 2014 | 24.57 | 24.57 | 24.57 | 24.57 | 5,436 | +0.04(+0.15%) |
May 22, 2014 | 24.46 | 24.53 | 24.46 | 24.53 | 6,317 | +0.28(+1.16%) |
May 20, 2014 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.19(-0.76%) |
May 19, 2014 | 24.44 | 24.44 | 24.44 | 24.44 | 2,718 | +0.13(+0.51%) |
May 16, 2014 | 24.27 | 24.31 | 24.27 | 24.31 | 2,133 | -0.02(-0.09%) |
May 15, 2014 | 24.21 | 24.33 | 24.21 | 24.33 | 6,287 | -0.18(-0.75%) |
May 14, 2014 | 24.55 | 24.55 | 24.52 | 24.52 | 1,732 | -0.08(-0.33%) |
May 13, 2014 | 24.60 | 24.60 | 24.60 | 24.60 | 164 | +0.12(+0.48%) |
May 12, 2014 | 24.57 | 24.60 | 24.48 | 24.48 | 22,567 | +0.10(+0.39%) |
May 09, 2014 | 24.38 | 24.38 | 24.38 | 24.38 | 1,363 | +0.02(+0.09%) |
May 08, 2014 | 24.44 | 24.57 | 24.36 | 24.36 | 7,687 | -0.04(-0.18%) |
May 07, 2014 | 24.32 | 24.44 | 24.32 | 24.41 | 4,983 | +0.14(+0.58%) |
May 06, 2014 | 24.38 | 24.39 | 24.21 | 24.27 | 10,300 | -0.09(-0.36%) |
May 05, 2014 | 24.32 | 24.38 | 24.32 | 24.35 | 8,025 | -0.13(-0.54%) |
May 02, 2014 | 24.44 | 24.49 | 24.44 | 24.49 | 18,498 | +0.09(+0.36%) |
May 01, 2014 | 24.35 | 24.44 | 24.35 | 24.40 | 17,043 | -0.01(-0.06%) |
Apr 30, 2014 | 24.38 | 24.49 | 24.38 | 24.41 | 1,929 | +0.00(+0.00%) |
Apr 29, 2014 | 24.45 | 24.45 | 24.41 | 24.41 | 8,603 | +0.07(+0.30%) |
Apr 28, 2014 | 24.30 | 24.34 | 24.21 | 24.34 | 38,879 | +0.17(+0.70%) |
Apr 25, 2014 | 24.19 | 24.19 | 24.14 | 24.17 | 14,110 | -0.06(-0.24%) |
Apr 24, 2014 | 24.28 | 24.34 | 24.23 | 24.23 | 23,073 | -0.07(-0.30%) |
Apr 23, 2014 | 24.35 | 24.35 | 24.30 | 24.30 | 7,316 | -0.04(-0.15%) |
Apr 22, 2014 | 24.26 | 24.38 | 24.26 | 24.34 | 18,354 | +0.07(+0.27%) |
Apr 21, 2014 | 24.18 | 24.27 | 24.18 | 24.27 | 5,621 | +0.10(+0.43%) |
Apr 17, 2014 | 24.10 | 24.17 | 24.17 | 24.17 | 10,736 | +0.05(+0.21%) |
Apr 16, 2014 | 24.07 | 24.12 | 24.01 | 24.12 | 7,030 | +0.25(+1.05%) |
Apr 15, 2014 | 23.79 | 23.87 | 23.71 | 23.87 | 11,624 | +0.13(+0.56%) |
Apr 14, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 566 | +0.17(+0.72%) |
Apr 11, 2014 | 23.73 | 23.73 | 23.57 | 23.57 | 1,364 | -0.18(-0.74%) |
Apr 10, 2014 | 24.11 | 24.11 | 23.74 | 23.74 | 5,990 | -0.35(-1.44%) |
Apr 09, 2014 | 24.00 | 24.09 | 23.97 | 24.09 | 5,168 | +0.34(+1.42%) |
Apr 08, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 260 | -0.08(-0.32%) |
Apr 07, 2014 | 23.97 | 23.97 | 23.83 | 23.83 | 6,451 | -0.25(-1.05%) |
Apr 04, 2014 | 24.34 | 24.34 | 24.08 | 24.08 | 4,724 | -0.15(-0.61%) |
Apr 03, 2014 | 24.21 | 24.23 | 24.21 | 24.23 | 11,609 | -0.02(-0.09%) |
Apr 02, 2014 | 24.19 | 24.27 | 24.19 | 24.25 | 10,834 | +0.13(+0.52%) |
Apr 01, 2014 | 24.09 | 24.19 | 24.08 | 24.13 | 6,858 | +0.08(+0.34%) |
Mar 31, 2014 | 24.13 | 24.13 | 23.98 | 24.05 | 7,572 | +0.17(+0.71%) |
Mar 28, 2014 | 23.88 | 23.88 | 23.88 | 23.88 | 433 | +0.13(+0.56%) |
Mar 27, 2014 | 23.73 | 23.74 | 23.73 | 23.74 | 6,908 | -0.14(-0.59%) |
Mar 26, 2014 | 23.95 | 23.97 | 23.88 | 23.88 | 1,855 | -0.03(-0.12%) |
Mar 25, 2014 | 23.78 | 23.91 | 23.78 | 23.91 | 13,361 | +0.19(+0.81%) |
Mar 24, 2014 | 23.70 | 23.74 | 23.70 | 23.72 | 2,351 | -0.04(-0.15%) |
Mar 21, 2014 | 23.88 | 23.99 | 23.76 | 23.76 | 3,567 | -0.04(-0.19%) |
Mar 20, 2014 | 23.63 | 23.80 | 23.63 | 23.80 | 11,771 | +0.23(+0.99%) |
Mar 19, 2014 | 23.87 | 23.87 | 23.57 | 23.57 | 7,527 | -0.18(-0.74%) |
Mar 18, 2014 | 23.73 | 23.74 | 23.73 | 23.74 | 6,934 | +0.04(+0.18%) |
Mar 17, 2014 | 23.62 | 23.74 | 23.62 | 23.70 | 6,008 | +0.18(+0.75%) |
Mar 14, 2014 | 23.52 | 23.57 | 23.52 | 23.53 | 7,495 | +0.05(+0.22%) |
Mar 13, 2014 | 23.51 | 23.56 | 23.47 | 23.47 | 1,696 | -0.07(-0.31%) |
Mar 12, 2014 | 23.57 | 23.57 | 23.55 | 23.55 | 1,499 | -0.24(-1.01%) |
Mar 11, 2014 | 23.81 | 23.82 | 23.77 | 23.79 | 7,662 | +0.04(+0.18%) |
Mar 10, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 1,071 | -0.02(-0.10%) |
Mar 07, 2014 | 23.74 | 23.77 | 23.74 | 23.77 | 3,361 | -0.03(-0.14%) |
Mar 06, 2014 | 23.77 | 23.80 | 23.77 | 23.80 | 34,563 | +0.04(+0.15%) |
Mar 05, 2014 | 23.79 | 23.81 | 23.76 | 23.77 | 5,313 | -0.05(-0.21%) |
Mar 04, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 3,360 | +0.29(+1.21%) |