Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.83 | 24.86 | 24.83 | 24.85 | 484,874 | +0.01(+0.03%) |
May 29, 2014 | 24.82 | 24.85 | 24.82 | 24.85 | 628,705 | +0.00(+0.00%) |
May 28, 2014 | 24.84 | 24.85 | 24.81 | 24.85 | 277,012 | +0.03(+0.13%) |
May 27, 2014 | 24.85 | 24.85 | 24.81 | 24.81 | 641,963 | -0.02(-0.10%) |
May 23, 2014 | 24.85 | 24.84 | 24.84 | 24.84 | 799,006 | +0.01(+0.03%) |
May 22, 2014 | 24.81 | 24.84 | 24.81 | 24.83 | 116,127 | +0.01(+0.03%) |
May 21, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 431,780 | +0.00(+0.00%) |
May 20, 2014 | 24.84 | 24.84 | 24.82 | 24.82 | 293,354 | -0.02(-0.06%) |
May 19, 2014 | 24.83 | 24.84 | 24.81 | 24.84 | 422,452 | +0.02(+0.10%) |
May 16, 2014 | 24.82 | 24.83 | 24.81 | 24.81 | 515,402 | +0.00(+0.00%) |
May 15, 2014 | 24.82 | 24.84 | 24.81 | 24.81 | 623,348 | -0.02(-0.06%) |
May 14, 2014 | 24.80 | 24.83 | 24.80 | 24.83 | 752,398 | +0.02(+0.10%) |
May 13, 2014 | 24.80 | 24.81 | 24.78 | 24.81 | 571,069 | +0.00(+0.00%) |
May 12, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 479,148 | +0.00(+0.00%) |
May 09, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 647,414 | +0.02(+0.10%) |
May 08, 2014 | 24.80 | 24.80 | 24.78 | 24.78 | 1,308,633 | -0.02(-0.06%) |
May 07, 2014 | 24.79 | 24.81 | 24.77 | 24.80 | 1,539,587 | +0.01(+0.03%) |
May 06, 2014 | 24.76 | 24.79 | 24.76 | 24.79 | 787,955 | +0.02(+0.06%) |
May 05, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 837,866 | +0.00(+0.00%) |
May 02, 2014 | 24.80 | 24.80 | 24.76 | 24.77 | 1,036,272 | -0.02(-0.06%) |
May 01, 2014 | 24.80 | 24.80 | 24.77 | 24.79 | 965,379 | +0.01(+0.03%) |
Apr 30, 2014 | 24.79 | 24.79 | 24.76 | 24.78 | 1,094,076 | +0.00(+0.02%) |
Apr 29, 2014 | 24.77 | 24.79 | 24.76 | 24.78 | 550,705 | -0.00(-0.02%) |
Apr 28, 2014 | 24.76 | 24.78 | 24.76 | 24.78 | 356,593 | +0.02(+0.07%) |
Apr 25, 2014 | 24.76 | 24.78 | 24.75 | 24.76 | 719,884 | -0.01(-0.03%) |
Apr 24, 2014 | 24.76 | 24.78 | 24.76 | 24.77 | 395,449 | +0.00(+0.00%) |
Apr 23, 2014 | 24.78 | 24.78 | 24.77 | 24.77 | 484,109 | -0.01(-0.03%) |
Apr 22, 2014 | 24.76 | 24.79 | 24.76 | 24.78 | 1,124,836 | +0.01(+0.03%) |
Apr 21, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 461,387 | +0.00(+0.00%) |
Apr 17, 2014 | 24.78 | 24.77 | 24.77 | 24.77 | 852,847 | -0.01(-0.03%) |
Apr 16, 2014 | 24.78 | 24.79 | 24.77 | 24.78 | 821,851 | -0.01(-0.03%) |
Apr 15, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 360,612 | +0.02(+0.06%) |
Apr 14, 2014 | 24.78 | 24.80 | 24.77 | 24.77 | 732,072 | -0.02(-0.06%) |
Apr 11, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 483,016 | -0.01(-0.03%) |
Apr 10, 2014 | 24.77 | 24.80 | 24.76 | 24.80 | 620,352 | +0.03(+0.13%) |
Apr 09, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 738,750 | +0.00(+0.00%) |
Apr 08, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 640,941 | +0.01(+0.03%) |
Apr 07, 2014 | 24.73 | 24.76 | 24.73 | 24.76 | 448,972 | +0.02(+0.07%) |
Apr 04, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 701,540 | +0.03(+0.11%) |
Apr 03, 2014 | 24.70 | 24.73 | 24.70 | 24.71 | 374,362 | +0.00(+0.02%) |
Apr 02, 2014 | 24.72 | 24.74 | 24.70 | 24.71 | 386,977 | -0.02(-0.07%) |
Apr 01, 2014 | 24.73 | 24.76 | 24.72 | 24.72 | 1,275,545 | -0.01(-0.04%) |
Mar 31, 2014 | 24.71 | 24.74 | 24.71 | 24.73 | 929,443 | +0.01(+0.03%) |
Mar 28, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 431,223 | +0.01(+0.03%) |
Mar 27, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 564,904 | +0.00(+0.00%) |
Mar 26, 2014 | 24.70 | 24.73 | 24.70 | 24.72 | 375,508 | -0.01(-0.03%) |
Mar 25, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 672,243 | +0.01(+0.03%) |
Mar 24, 2014 | 24.69 | 24.72 | 24.69 | 24.72 | 588,580 | +0.01(+0.03%) |
Mar 21, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 334,956 | +0.02(+0.06%) |
Mar 20, 2014 | 24.69 | 24.72 | 24.67 | 24.69 | 838,120 | +0.01(+0.03%) |
Mar 19, 2014 | 24.71 | 24.73 | 24.67 | 24.69 | 1,145,791 | -0.03(-0.13%) |
Mar 18, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 1,021,401 | -0.01(-0.03%) |
Mar 17, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 673,315 | -0.01(-0.03%) |
Mar 14, 2014 | 24.75 | 24.75 | 24.72 | 24.73 | 1,054,324 | -0.02(-0.06%) |
Mar 13, 2014 | 24.71 | 24.76 | 24.70 | 24.75 | 5,286,457 | +0.02(+0.10%) |
Mar 12, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 562,558 | +0.00(+0.00%) |
Mar 11, 2014 | 24.73 | 24.75 | 24.70 | 24.73 | 2,063,544 | +0.00(+0.00%) |
Mar 10, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 393,624 | +0.02(+0.07%) |
Mar 07, 2014 | 24.72 | 24.73 | 24.71 | 24.71 | 445,167 | -0.03(-0.13%) |
Mar 06, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 1,108,005 | +0.02(+0.07%) |
Mar 05, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 503,629 | +0.00(+0.00%) |
Mar 04, 2014 | 24.73 | 24.74 | 24.73 | 24.73 | 442,117 | +0.00(+0.00%) |