Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.95 | 24.96 | 24.90 | 24.92 | 86,686 | -0.02(-0.07%) |
Apr 29, 2014 | 24.92 | 24.96 | 24.90 | 24.94 | 86,736 | -0.01(-0.03%) |
Apr 28, 2014 | 24.96 | 24.96 | 24.92 | 24.95 | 26,453 | -0.01(-0.03%) |
Apr 25, 2014 | 24.94 | 24.97 | 24.91 | 24.96 | 41,455 | +0.02(+0.07%) |
Apr 24, 2014 | 24.92 | 24.95 | 24.92 | 24.94 | 22,016 | +0.02(+0.07%) |
Apr 23, 2014 | 24.95 | 24.96 | 24.91 | 24.92 | 31,062 | -0.03(-0.13%) |
Apr 22, 2014 | 24.94 | 24.97 | 24.92 | 24.96 | 27,973 | +0.02(+0.07%) |
Apr 21, 2014 | 24.93 | 24.95 | 24.92 | 24.94 | 29,279 | +0.02(+0.07%) |
Apr 17, 2014 | 24.91 | 24.92 | 24.92 | 24.92 | 18,415 | +0.01(+0.03%) |
Apr 16, 2014 | 25.00 | 25.00 | 24.91 | 24.92 | 17,740 | -0.03(-0.13%) |
Apr 15, 2014 | 24.93 | 24.96 | 24.91 | 24.95 | 18,020 | +0.01(+0.03%) |
Apr 14, 2014 | 24.90 | 24.95 | 24.90 | 24.94 | 29,128 | +0.04(+0.16%) |
Apr 11, 2014 | 24.89 | 24.95 | 24.89 | 24.90 | 43,580 | +0.00(+0.00%) |
Apr 10, 2014 | 24.94 | 24.97 | 24.90 | 24.90 | 20,533 | -0.09(-0.35%) |
Apr 09, 2014 | 24.99 | 24.99 | 24.88 | 24.99 | 74,510 | +0.09(+0.36%) |
Apr 08, 2014 | 24.94 | 24.95 | 24.89 | 24.90 | 50,382 | +0.01(+0.06%) |
Apr 07, 2014 | 24.90 | 24.95 | 24.88 | 24.89 | 47,726 | -0.03(-0.12%) |
Apr 04, 2014 | 24.94 | 24.94 | 24.90 | 24.92 | 46,492 | -0.01(-0.03%) |
Apr 03, 2014 | 24.94 | 24.98 | 24.89 | 24.92 | 52,433 | -0.03(-0.12%) |
Apr 02, 2014 | 24.95 | 24.98 | 24.89 | 24.95 | 25,279 | +0.01(+0.02%) |
Apr 01, 2014 | 24.98 | 24.98 | 24.90 | 24.95 | 28,908 | +0.02(+0.08%) |
Mar 31, 2014 | 24.94 | 24.95 | 24.89 | 24.93 | 111,211 | +0.02(+0.07%) |
Mar 28, 2014 | 24.94 | 24.95 | 24.90 | 24.91 | 10,498 | -0.04(-0.16%) |
Mar 27, 2014 | 24.98 | 24.98 | 24.89 | 24.95 | 19,267 | +0.01(+0.03%) |
Mar 26, 2014 | 24.95 | 24.95 | 24.92 | 24.95 | 29,632 | +0.03(+0.13%) |
Mar 25, 2014 | 24.99 | 24.99 | 24.89 | 24.91 | 26,254 | +0.01(+0.03%) |
Mar 24, 2014 | 24.96 | 24.96 | 24.89 | 24.91 | 15,017 | -0.03(-0.13%) |
Mar 21, 2014 | 24.99 | 24.99 | 24.88 | 24.94 | 23,271 | +0.01(+0.03%) |
Mar 20, 2014 | 24.87 | 24.95 | 24.87 | 24.93 | 12,665 | +0.02(+0.10%) |
Mar 19, 2014 | 24.94 | 24.97 | 24.90 | 24.91 | 7,839 | -0.02(-0.07%) |
Mar 18, 2014 | 24.93 | 24.95 | 24.89 | 24.92 | 50,095 | +0.00(+0.00%) |
Mar 17, 2014 | 24.96 | 24.96 | 24.89 | 24.92 | 52,016 | +0.03(+0.13%) |
Mar 14, 2014 | 24.92 | 24.93 | 24.89 | 24.89 | 9,226 | -0.03(-0.13%) |
Mar 13, 2014 | 24.98 | 25.00 | 24.89 | 24.92 | 11,008 | +0.03(+0.13%) |
Mar 12, 2014 | 24.88 | 24.93 | 24.88 | 24.89 | 26,499 | -0.01(-0.03%) |
Mar 11, 2014 | 24.92 | 24.92 | 24.87 | 24.90 | 22,056 | -0.02(-0.07%) |
Mar 10, 2014 | 24.98 | 24.98 | 24.91 | 24.91 | 14,262 | +0.02(+0.10%) |
Mar 07, 2014 | 24.89 | 24.92 | 24.87 | 24.89 | 26,662 | +0.00(+0.00%) |
Mar 06, 2014 | 24.89 | 24.93 | 24.87 | 24.89 | 25,819 | -0.02(-0.07%) |
Mar 05, 2014 | 24.92 | 24.94 | 24.90 | 24.91 | 11,171 | +0.02(+0.10%) |
Mar 04, 2014 | 24.96 | 24.96 | 24.88 | 24.88 | 9,386 | -0.03(-0.13%) |
Mar 03, 2014 | 24.88 | 24.95 | 24.84 | 24.91 | 51,589 | +0.02(+0.07%) |
Feb 28, 2014 | 24.89 | 24.92 | 24.88 | 24.90 | 35,858 | -0.02(-0.07%) |
Feb 27, 2014 | 24.90 | 24.94 | 24.90 | 24.91 | 54,191 | +0.02(+0.07%) |
Feb 26, 2014 | 24.90 | 24.91 | 24.87 | 24.90 | 24,501 | -0.01(-0.03%) |
Feb 25, 2014 | 24.90 | 24.95 | 24.88 | 24.90 | 21,654 | -0.02(-0.07%) |
Feb 24, 2014 | 24.91 | 24.94 | 24.88 | 24.92 | 28,611 | +0.01(+0.03%) |
Feb 21, 2014 | 24.89 | 24.92 | 24.89 | 24.91 | 28,005 | +0.04(+0.16%) |
Feb 20, 2014 | 24.90 | 24.97 | 24.87 | 24.87 | 27,251 | -0.04(-0.16%) |
Feb 19, 2014 | 24.92 | 24.98 | 24.87 | 24.91 | 467,381 | +0.02(+0.07%) |
Feb 18, 2014 | 24.92 | 24.92 | 24.88 | 24.90 | 20,540 | -0.02(-0.07%) |
Feb 14, 2014 | 24.90 | 24.91 | 24.91 | 24.91 | 29,980 | +0.03(+0.13%) |
Feb 13, 2014 | 24.95 | 24.96 | 24.86 | 24.88 | 20,976 | -0.02(-0.10%) |
Feb 12, 2014 | 24.93 | 24.93 | 24.86 | 24.90 | 25,857 | +0.01(+0.03%) |
Feb 11, 2014 | 24.89 | 24.90 | 24.86 | 24.90 | 17,918 | +0.03(+0.13%) |
Feb 10, 2014 | 24.89 | 25.01 | 24.86 | 24.86 | 27,138 | -0.02(-0.10%) |
Feb 07, 2014 | 24.89 | 24.90 | 24.86 | 24.89 | 33,018 | +0.02(+0.07%) |
Feb 06, 2014 | 24.86 | 24.94 | 24.82 | 24.87 | 35,102 | -0.03(-0.13%) |
Feb 05, 2014 | 24.90 | 25.07 | 24.85 | 24.90 | 42,214 | +0.00(+0.00%) |
Feb 04, 2014 | 24.88 | 24.93 | 24.86 | 24.90 | 44,369 | +0.02(+0.07%) |