Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,118,634 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.83 | 24.59 | 24.77 | 5,508,563 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.77 | 24.48 | 24.74 | 2,670,278 | +0.01(+0.05%) |
Jun 25, 2014 | 24.54 | 24.74 | 24.52 | 24.73 | 2,927,565 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.67 | 24.68 | 2,835,981 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.87 | 3,728,885 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.03 | 24.78 | 24.92 | 4,448,485 | +0.11(+0.45%) |
Jun 19, 2014 | 24.91 | 24.91 | 24.70 | 24.81 | 3,385,237 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.75 | 24.90 | 3,615,071 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.95 | 24.46 | 24.87 | 4,074,860 | +0.32(+1.32%) |
Jun 16, 2014 | 24.42 | 24.63 | 24.35 | 24.55 | 4,656,857 | +0.07(+0.29%) |
Jun 13, 2014 | 24.53 | 24.68 | 24.42 | 24.47 | 3,119,010 | -0.05(-0.19%) |
Jun 12, 2014 | 24.65 | 24.72 | 24.45 | 24.52 | 3,573,994 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.96 | 24.65 | 24.65 | 4,549,142 | -0.35(-1.41%) |
Jun 10, 2014 | 24.90 | 25.07 | 24.83 | 25.00 | 6,483,190 | +0.30(+1.22%) |
Jun 06, 2014 | 24.50 | 24.80 | 24.46 | 24.70 | 4,285,459 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.34 | 24.47 | 4,541,139 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.62 | 24.27 | 24.46 | 4,258,769 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.26 | 5,311,118 | -0.02(-0.10%) |
Jun 02, 2014 | 24.29 | 24.44 | 24.17 | 24.28 | 3,213,806 | +0.09(+0.39%) |
May 30, 2014 | 24.27 | 24.30 | 24.12 | 24.19 | 4,734,676 | -0.08(-0.34%) |
May 29, 2014 | 24.12 | 24.33 | 24.07 | 24.27 | 4,968,700 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.08 | 5,541,112 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.10 | 24.23 | 5,178,026 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.22 | 24.22 | 24.22 | 4,296,900 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.43 | 3,144,833 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.59 | 24.37 | 24.56 | 2,826,090 | +0.23(+0.94%) |
May 20, 2014 | 24.53 | 24.54 | 24.12 | 24.33 | 4,030,711 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,312,710 | +0.42(+1.74%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,822,077 | -0.17(-0.69%) |
May 15, 2014 | 24.55 | 24.58 | 24.05 | 24.30 | 5,373,761 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.97 | 24.66 | 24.70 | 5,121,519 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,081 | +0.15(+0.62%) |
May 12, 2014 | 24.80 | 24.89 | 24.70 | 24.87 | 3,533,737 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.53 | 24.73 | 2,556,985 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,376 | +0.17(+0.69%) |
May 07, 2014 | 24.39 | 24.58 | 24.32 | 24.57 | 4,033,669 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.28 | 24.28 | 4,220,943 | -0.33(-1.32%) |
May 05, 2014 | 24.66 | 24.74 | 24.52 | 24.61 | 3,622,363 | -0.18(-0.74%) |
May 02, 2014 | 24.81 | 24.94 | 24.62 | 24.79 | 3,879,701 | -0.01(-0.03%) |
May 01, 2014 | 24.61 | 24.93 | 24.51 | 24.80 | 4,254,298 | +0.18(+0.72%) |
Apr 30, 2014 | 24.34 | 24.70 | 24.29 | 24.63 | 6,367,522 | -0.25(-1.01%) |
Apr 29, 2014 | 24.40 | 24.93 | 24.39 | 24.88 | 9,434,789 | +0.59(+2.44%) |
Apr 28, 2014 | 24.43 | 24.48 | 24.01 | 24.28 | 5,376,832 | +0.00(+0.02%) |
Apr 25, 2014 | 24.35 | 24.39 | 24.17 | 24.28 | 4,446,106 | -0.13(-0.51%) |
Apr 24, 2014 | 24.70 | 24.70 | 24.28 | 24.41 | 5,279,610 | -0.21(-0.86%) |
Apr 23, 2014 | 24.65 | 24.70 | 24.52 | 24.62 | 3,739,194 | -0.03(-0.13%) |
Apr 22, 2014 | 24.60 | 24.76 | 24.46 | 24.65 | 4,151,455 | +0.04(+0.14%) |
Apr 21, 2014 | 24.60 | 24.72 | 24.54 | 24.61 | 2,921,572 | -0.14(-0.57%) |
Apr 17, 2014 | 24.55 | 24.76 | 24.76 | 24.76 | 3,970,174 | +0.17(+0.70%) |
Apr 16, 2014 | 24.40 | 24.59 | 24.34 | 24.58 | 4,102,795 | +0.38(+1.59%) |
Apr 15, 2014 | 24.06 | 24.27 | 23.90 | 24.20 | 3,662,946 | +0.17(+0.72%) |
Apr 14, 2014 | 24.14 | 24.26 | 23.79 | 24.02 | 8,657,366 | +0.14(+0.59%) |
Apr 11, 2014 | 24.11 | 24.38 | 23.87 | 23.88 | 7,790,239 | -0.37(-1.51%) |
Apr 10, 2014 | 24.75 | 24.88 | 24.25 | 24.25 | 6,286,748 | -0.48(-1.95%) |
Apr 09, 2014 | 24.60 | 24.77 | 24.37 | 24.73 | 4,403,373 | +0.25(+1.03%) |
Apr 08, 2014 | 24.15 | 24.55 | 24.02 | 24.48 | 4,764,540 | +0.25(+1.02%) |
Apr 07, 2014 | 24.83 | 24.85 | 24.23 | 24.23 | 4,591,900 | -0.61(-2.47%) |
Apr 04, 2014 | 25.27 | 25.31 | 24.82 | 24.85 | 3,410,570 | -0.29(-1.16%) |
Apr 03, 2014 | 25.05 | 25.20 | 24.96 | 25.14 | 3,333,945 | +0.22(+0.88%) |
Apr 02, 2014 | 24.75 | 25.07 | 24.71 | 24.92 | 3,341,751 | +0.05(+0.22%) |