Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.26 | 24.29 | 24.12 | 24.18 | 4,735,370 | -0.08(-0.34%) |
May 29, 2014 | 24.11 | 24.32 | 24.07 | 24.27 | 4,969,428 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.07 | 5,541,924 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.09 | 24.23 | 5,178,785 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.21 | 24.21 | 24.21 | 4,297,529 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.42 | 3,145,294 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.58 | 24.36 | 24.55 | 2,826,505 | +0.23(+0.94%) |
May 20, 2014 | 24.52 | 24.54 | 24.12 | 24.32 | 4,031,302 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,313,342 | +0.42(+1.73%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,823,077 | -0.17(-0.69%) |
May 15, 2014 | 24.54 | 24.58 | 24.04 | 24.30 | 5,374,548 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.96 | 24.66 | 24.69 | 5,122,270 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,677 | +0.15(+0.62%) |
May 12, 2014 | 24.79 | 24.88 | 24.70 | 24.87 | 3,534,255 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.52 | 24.72 | 2,557,360 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,905 | +0.17(+0.69%) |
May 07, 2014 | 24.38 | 24.58 | 24.32 | 24.57 | 4,034,260 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.27 | 24.28 | 4,221,562 | -0.33(-1.32%) |
May 05, 2014 | 24.65 | 24.74 | 24.52 | 24.61 | 3,622,894 | -0.18(-0.74%) |
May 02, 2014 | 24.80 | 24.94 | 24.61 | 24.79 | 3,880,270 | -0.01(-0.03%) |
May 01, 2014 | 24.61 | 24.92 | 24.51 | 24.80 | 4,254,922 | +0.18(+0.72%) |
Apr 30, 2014 | 24.34 | 24.70 | 24.28 | 24.62 | 6,368,455 | -0.25(-1.01%) |
Apr 29, 2014 | 24.39 | 24.93 | 24.39 | 24.87 | 9,436,173 | +0.59(+2.44%) |
Apr 28, 2014 | 24.43 | 24.48 | 24.00 | 24.28 | 5,377,621 | +0.00(+0.02%) |
Apr 25, 2014 | 24.34 | 24.39 | 24.16 | 24.28 | 4,446,757 | -0.13(-0.52%) |
Apr 24, 2014 | 24.70 | 24.70 | 24.28 | 24.40 | 5,280,384 | -0.21(-0.86%) |
Apr 23, 2014 | 24.65 | 24.69 | 24.51 | 24.61 | 3,739,742 | -0.03(-0.13%) |
Apr 22, 2014 | 24.59 | 24.75 | 24.46 | 24.65 | 4,152,063 | +0.04(+0.14%) |
Apr 21, 2014 | 24.59 | 24.72 | 24.54 | 24.61 | 2,922,000 | -0.14(-0.57%) |
Apr 17, 2014 | 24.54 | 24.75 | 24.75 | 24.75 | 3,970,756 | +0.17(+0.70%) |
Apr 16, 2014 | 24.39 | 24.59 | 24.34 | 24.58 | 4,103,397 | +0.38(+1.59%) |
Apr 15, 2014 | 24.06 | 24.26 | 23.90 | 24.19 | 3,663,483 | +0.17(+0.72%) |
Apr 14, 2014 | 24.14 | 24.26 | 23.79 | 24.02 | 8,658,635 | +0.14(+0.59%) |
Apr 11, 2014 | 24.11 | 24.37 | 23.86 | 23.88 | 7,791,381 | -0.37(-1.51%) |
Apr 10, 2014 | 24.75 | 24.88 | 24.25 | 24.25 | 6,287,669 | -0.48(-1.95%) |
Apr 09, 2014 | 24.59 | 24.76 | 24.37 | 24.73 | 4,404,019 | +0.25(+1.03%) |
Apr 08, 2014 | 24.14 | 24.54 | 24.02 | 24.48 | 4,765,238 | +0.25(+1.02%) |
Apr 07, 2014 | 24.82 | 24.84 | 24.23 | 24.23 | 4,592,573 | -0.61(-2.47%) |
Apr 04, 2014 | 25.27 | 25.31 | 24.82 | 24.84 | 3,411,070 | -0.29(-1.16%) |
Apr 03, 2014 | 25.04 | 25.20 | 24.96 | 25.13 | 3,334,434 | +0.22(+0.88%) |
Apr 02, 2014 | 24.75 | 25.06 | 24.70 | 24.91 | 3,342,241 | +0.05(+0.22%) |
Apr 01, 2014 | 24.92 | 24.98 | 24.74 | 24.86 | 4,267,508 | +0.11(+0.44%) |
Mar 31, 2014 | 24.76 | 24.82 | 24.65 | 24.75 | 4,501,571 | +0.15(+0.61%) |
Mar 28, 2014 | 24.52 | 24.79 | 24.48 | 24.60 | 3,146,105 | +0.15(+0.63%) |
Mar 27, 2014 | 24.60 | 24.62 | 24.38 | 24.45 | 3,981,969 | -0.17(-0.70%) |
Mar 26, 2014 | 24.88 | 24.90 | 24.61 | 24.62 | 5,054,814 | -0.09(-0.37%) |
Mar 25, 2014 | 24.76 | 24.89 | 24.67 | 24.71 | 4,720,877 | +0.10(+0.40%) |
Mar 24, 2014 | 24.82 | 24.92 | 24.61 | 24.61 | 5,583,212 | -0.11(-0.46%) |
Mar 21, 2014 | 24.87 | 24.94 | 24.70 | 24.72 | 14,759,276 | -0.09(-0.36%) |
Mar 20, 2014 | 24.82 | 24.99 | 24.71 | 24.81 | 7,350,015 | -0.06(-0.24%) |
Mar 19, 2014 | 25.26 | 25.30 | 24.73 | 24.87 | 5,477,638 | -0.37(-1.48%) |
Mar 18, 2014 | 25.13 | 25.35 | 25.12 | 25.25 | 2,802,985 | +0.19(+0.77%) |
Mar 17, 2014 | 25.30 | 25.36 | 24.99 | 25.05 | 4,493,299 | -0.11(-0.45%) |
Mar 14, 2014 | 25.15 | 25.36 | 25.09 | 25.17 | 3,013,900 | -0.03(-0.11%) |
Mar 13, 2014 | 25.55 | 25.60 | 25.13 | 25.20 | 3,891,746 | -0.28(-1.09%) |
Mar 12, 2014 | 25.36 | 25.54 | 25.32 | 25.47 | 2,564,102 | -0.02(-0.09%) |
Mar 11, 2014 | 25.78 | 25.78 | 25.41 | 25.50 | 3,845,430 | -0.23(-0.90%) |
Mar 10, 2014 | 25.76 | 25.86 | 25.60 | 25.73 | 2,786,707 | -0.03(-0.11%) |
Mar 07, 2014 | 25.74 | 25.91 | 25.63 | 25.76 | 3,478,515 | +0.15(+0.60%) |
Mar 06, 2014 | 25.56 | 25.76 | 25.55 | 25.60 | 3,453,798 | +0.08(+0.32%) |
Mar 05, 2014 | 25.51 | 25.55 | 25.36 | 25.52 | 3,608,950 | -0.05(-0.18%) |
Mar 04, 2014 | 25.35 | 25.63 | 25.30 | 25.57 | 5,446,653 | +0.44(+1.73%) |