Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.65 | 24.74 | 24.63 | 24.66 | 108,032 | +0.02(+0.08%) |
Jun 27, 2014 | 24.48 | 24.66 | 24.48 | 24.64 | 399,112 | +0.14(+0.57%) |
Jun 26, 2014 | 24.60 | 24.60 | 24.38 | 24.50 | 85,132 | -0.08(-0.34%) |
Jun 25, 2014 | 24.32 | 24.60 | 24.27 | 24.58 | 70,819 | +0.22(+0.92%) |
Jun 24, 2014 | 24.49 | 24.68 | 24.33 | 24.36 | 112,940 | -0.21(-0.84%) |
Jun 23, 2014 | 24.52 | 24.56 | 24.48 | 24.56 | 72,899 | +0.09(+0.38%) |
Jun 20, 2014 | 24.52 | 24.52 | 24.41 | 24.47 | 46,222 | +0.04(+0.15%) |
Jun 19, 2014 | 24.45 | 24.52 | 24.36 | 24.43 | 96,127 | -0.01(-0.04%) |
Jun 18, 2014 | 24.28 | 24.47 | 24.19 | 24.44 | 117,553 | +0.12(+0.50%) |
Jun 17, 2014 | 24.16 | 24.34 | 24.14 | 24.32 | 146,928 | +0.16(+0.66%) |
Jun 16, 2014 | 24.10 | 24.24 | 24.07 | 24.16 | 131,697 | +0.00(+0.00%) |
Jun 13, 2014 | 24.11 | 24.21 | 24.02 | 24.16 | 115,888 | +0.08(+0.35%) |
Jun 12, 2014 | 24.29 | 24.29 | 24.02 | 24.08 | 171,784 | -0.22(-0.90%) |
Jun 11, 2014 | 24.26 | 24.32 | 24.16 | 24.30 | 75,432 | -0.02(-0.10%) |
Jun 10, 2014 | 24.23 | 24.33 | 24.17 | 24.32 | 126,281 | +0.05(+0.19%) |
Jun 06, 2014 | 24.06 | 24.29 | 24.06 | 24.27 | 104,182 | +0.21(+0.85%) |
Jun 05, 2014 | 23.95 | 24.13 | 23.91 | 24.07 | 159,808 | +0.15(+0.62%) |
Jun 04, 2014 | 23.79 | 23.94 | 23.73 | 23.92 | 97,912 | +0.08(+0.35%) |
Jun 03, 2014 | 23.66 | 23.84 | 23.66 | 23.84 | 127,707 | +0.04(+0.16%) |
Jun 02, 2014 | 23.74 | 23.81 | 23.62 | 23.80 | 308,040 | +0.07(+0.27%) |
May 30, 2014 | 23.82 | 23.83 | 23.68 | 23.73 | 242,017 | -0.07(-0.31%) |
May 29, 2014 | 23.65 | 23.81 | 23.64 | 23.81 | 112,549 | +0.17(+0.71%) |
May 28, 2014 | 23.59 | 23.71 | 23.56 | 23.64 | 83,856 | -0.03(-0.12%) |
May 27, 2014 | 23.52 | 23.67 | 23.45 | 23.67 | 182,684 | +0.18(+0.75%) |
May 23, 2014 | 23.30 | 23.49 | 23.49 | 23.49 | 139,139 | +0.13(+0.56%) |
May 22, 2014 | 23.24 | 23.38 | 23.24 | 23.36 | 82,981 | +0.13(+0.56%) |
May 21, 2014 | 23.06 | 23.26 | 23.01 | 23.23 | 90,922 | +0.22(+0.97%) |
May 20, 2014 | 23.11 | 23.19 | 22.95 | 23.01 | 103,494 | -0.18(-0.76%) |
May 19, 2014 | 22.96 | 23.19 | 22.95 | 23.18 | 1,106,225 | +0.15(+0.65%) |
May 16, 2014 | 23.06 | 23.06 | 22.88 | 23.03 | 244,560 | +0.02(+0.08%) |
May 15, 2014 | 23.23 | 23.23 | 22.84 | 23.02 | 399,302 | -0.26(-1.12%) |
May 14, 2014 | 23.38 | 23.42 | 23.22 | 23.28 | 102,677 | -0.14(-0.60%) |
May 13, 2014 | 23.40 | 23.53 | 23.37 | 23.42 | 111,491 | +0.04(+0.16%) |
May 12, 2014 | 23.02 | 23.40 | 23.02 | 23.38 | 325,109 | +0.39(+1.70%) |
May 09, 2014 | 22.97 | 23.03 | 22.84 | 22.99 | 277,044 | -0.03(-0.12%) |
May 08, 2014 | 22.93 | 23.28 | 22.93 | 23.01 | 81,511 | +0.03(+0.12%) |
May 07, 2014 | 22.91 | 23.03 | 22.74 | 22.99 | 72,832 | +0.12(+0.53%) |
May 06, 2014 | 23.05 | 23.15 | 22.87 | 22.87 | 76,297 | -0.28(-1.21%) |
May 05, 2014 | 22.95 | 23.18 | 22.84 | 23.15 | 237,191 | +0.10(+0.44%) |
May 02, 2014 | 22.98 | 23.14 | 22.98 | 23.04 | 81,247 | +0.12(+0.53%) |
May 01, 2014 | 22.82 | 23.01 | 22.82 | 22.92 | 113,709 | +0.16(+0.70%) |
Apr 30, 2014 | 22.50 | 22.76 | 22.48 | 22.76 | 288,346 | +0.16(+0.70%) |
Apr 29, 2014 | 22.47 | 22.64 | 22.40 | 22.60 | 120,176 | +0.16(+0.71%) |
Apr 28, 2014 | 22.60 | 22.67 | 22.17 | 22.45 | 143,803 | -0.07(-0.33%) |
Apr 25, 2014 | 22.86 | 22.86 | 22.50 | 22.52 | 190,822 | -0.41(-1.79%) |
Apr 24, 2014 | 22.99 | 23.12 | 22.73 | 22.93 | 94,222 | +0.02(+0.08%) |
Apr 23, 2014 | 23.01 | 23.10 | 22.88 | 22.91 | 135,790 | -0.10(-0.45%) |
Apr 22, 2014 | 22.82 | 23.08 | 22.82 | 23.01 | 103,851 | +0.28(+1.23%) |
Apr 21, 2014 | 22.70 | 22.78 | 22.54 | 22.74 | 87,388 | +0.10(+0.45%) |
Apr 17, 2014 | 22.49 | 22.63 | 22.63 | 22.63 | 176,472 | +0.11(+0.50%) |
Apr 16, 2014 | 22.44 | 22.53 | 22.33 | 22.52 | 73,129 | +0.25(+1.13%) |
Apr 15, 2014 | 22.17 | 22.33 | 21.86 | 22.27 | 278,704 | +0.15(+0.67%) |
Apr 14, 2014 | 22.11 | 22.25 | 21.93 | 22.12 | 303,134 | +0.16(+0.72%) |
Apr 11, 2014 | 22.21 | 22.26 | 21.91 | 21.96 | 214,036 | -0.39(-1.75%) |
Apr 10, 2014 | 22.99 | 22.99 | 22.33 | 22.35 | 300,222 | -0.61(-2.64%) |
Apr 09, 2014 | 22.65 | 22.96 | 22.58 | 22.96 | 193,448 | +0.38(+1.69%) |
Apr 08, 2014 | 22.35 | 22.59 | 22.27 | 22.58 | 170,801 | +0.21(+0.92%) |
Apr 07, 2014 | 22.74 | 22.80 | 22.24 | 22.37 | 269,297 | -0.48(-2.12%) |
Apr 04, 2014 | 23.41 | 23.41 | 22.80 | 22.86 | 113,758 | -0.42(-1.80%) |
Apr 03, 2014 | 23.43 | 23.48 | 23.20 | 23.28 | 116,571 | -0.14(-0.60%) |
Apr 02, 2014 | 23.40 | 23.45 | 23.34 | 23.42 | 139,393 | +0.05(+0.20%) |