Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.98 | 25.00 | 24.94 | 24.99 | 152,287 | +0.00(+0.00%) |
Jun 27, 2014 | 24.99 | 25.00 | 24.97 | 24.99 | 44,176 | +0.05(+0.20%) |
Jun 26, 2014 | 24.95 | 24.97 | 24.94 | 24.95 | 27,322 | +0.00(+0.00%) |
Jun 25, 2014 | 24.96 | 24.96 | 24.95 | 24.95 | 9,133 | -0.01(-0.03%) |
Jun 24, 2014 | 25.02 | 25.02 | 24.94 | 24.95 | 55,111 | -0.05(-0.20%) |
Jun 23, 2014 | 25.03 | 25.03 | 24.97 | 25.00 | 11,077 | -0.01(-0.03%) |
Jun 20, 2014 | 25.00 | 25.04 | 24.97 | 25.01 | 36,269 | -0.02(-0.07%) |
Jun 19, 2014 | 24.95 | 25.65 | 24.95 | 25.03 | 98,019 | +0.04(+0.16%) |
Jun 18, 2014 | 24.99 | 24.99 | 24.95 | 24.99 | 19,952 | +0.00(+0.00%) |
Jun 17, 2014 | 24.95 | 25.01 | 24.95 | 24.99 | 1,262,266 | +0.01(+0.03%) |
Jun 16, 2014 | 24.95 | 24.99 | 24.94 | 24.98 | 100,339 | -0.01(-0.03%) |
Jun 13, 2014 | 24.99 | 24.99 | 24.94 | 24.99 | 11,149 | +0.02(+0.07%) |
Jun 12, 2014 | 24.98 | 24.98 | 24.92 | 24.97 | 106,495 | +0.02(+0.07%) |
Jun 11, 2014 | 24.95 | 24.99 | 24.93 | 24.95 | 57,824 | -0.02(-0.07%) |
Jun 10, 2014 | 24.93 | 24.98 | 24.93 | 24.97 | 15,913 | +0.01(+0.03%) |
Jun 06, 2014 | 24.99 | 24.99 | 24.93 | 24.96 | 71,512 | +0.03(+0.13%) |
Jun 05, 2014 | 24.93 | 24.95 | 24.92 | 24.93 | 147,187 | +0.02(+0.07%) |
Jun 04, 2014 | 24.92 | 24.95 | 24.91 | 24.91 | 38,258 | -0.02(-0.10%) |
Jun 03, 2014 | 24.95 | 24.95 | 24.92 | 24.94 | 22,414 | +0.01(+0.03%) |
Jun 02, 2014 | 24.95 | 24.96 | 24.93 | 24.93 | 31,767 | -0.01(-0.05%) |
May 30, 2014 | 24.98 | 24.98 | 24.93 | 24.94 | 15,635 | +0.00(+0.00%) |
May 29, 2014 | 24.98 | 24.98 | 24.93 | 24.94 | 28,963 | -0.03(-0.13%) |
May 28, 2014 | 24.94 | 25.02 | 24.93 | 24.98 | 35,333 | +0.02(+0.10%) |
May 27, 2014 | 24.93 | 24.98 | 24.93 | 24.95 | 20,633 | -0.02(-0.07%) |
May 23, 2014 | 24.93 | 24.97 | 24.97 | 24.97 | 45,406 | +0.01(+0.03%) |
May 22, 2014 | 24.95 | 24.97 | 24.93 | 24.96 | 71,249 | +0.02(+0.10%) |
May 21, 2014 | 24.96 | 24.96 | 24.93 | 24.93 | 63,374 | -0.01(-0.03%) |
May 20, 2014 | 24.95 | 24.98 | 24.93 | 24.94 | 15,816 | -0.00(-0.02%) |
May 19, 2014 | 24.97 | 24.97 | 24.93 | 24.95 | 12,424 | +0.00(+0.02%) |
May 16, 2014 | 24.96 | 24.96 | 24.93 | 24.94 | 14,251 | -0.02(-0.07%) |
May 15, 2014 | 24.93 | 24.97 | 24.93 | 24.96 | 24,308 | +0.00(+0.00%) |
May 14, 2014 | 24.95 | 24.98 | 24.93 | 24.96 | 17,864 | +0.03(+0.13%) |
May 13, 2014 | 24.95 | 24.98 | 24.92 | 24.93 | 45,895 | -0.02(-0.10%) |
May 12, 2014 | 24.97 | 24.97 | 24.94 | 24.95 | 20,039 | +0.00(+0.00%) |
May 09, 2014 | 24.93 | 24.98 | 24.92 | 24.95 | 39,215 | +0.00(+0.00%) |
May 08, 2014 | 25.02 | 25.02 | 24.92 | 24.95 | 11,021 | +0.04(+0.16%) |
May 07, 2014 | 24.93 | 24.97 | 24.90 | 24.91 | 30,002 | -0.02(-0.10%) |
May 06, 2014 | 24.95 | 24.95 | 24.92 | 24.93 | 6,414 | -0.02(-0.07%) |
May 05, 2014 | 24.94 | 24.95 | 24.92 | 24.95 | 30,906 | +0.00(+0.00%) |
May 02, 2014 | 24.92 | 24.97 | 24.92 | 24.95 | 16,863 | +0.00(+0.00%) |
May 01, 2014 | 24.95 | 24.97 | 24.92 | 24.95 | 62,958 | +0.03(+0.11%) |
Apr 30, 2014 | 24.95 | 24.96 | 24.90 | 24.92 | 86,689 | -0.02(-0.06%) |
Apr 29, 2014 | 24.92 | 24.96 | 24.90 | 24.94 | 86,739 | -0.01(-0.03%) |
Apr 28, 2014 | 24.96 | 24.96 | 24.92 | 24.95 | 26,454 | -0.01(-0.03%) |
Apr 25, 2014 | 24.94 | 24.96 | 24.91 | 24.96 | 41,457 | +0.02(+0.07%) |
Apr 24, 2014 | 24.92 | 24.95 | 24.92 | 24.94 | 22,017 | +0.02(+0.06%) |
Apr 23, 2014 | 24.95 | 24.96 | 24.91 | 24.92 | 31,063 | -0.03(-0.13%) |
Apr 22, 2014 | 24.94 | 24.96 | 24.92 | 24.96 | 27,974 | +0.02(+0.07%) |
Apr 21, 2014 | 24.93 | 24.95 | 24.92 | 24.94 | 29,280 | +0.02(+0.06%) |
Apr 17, 2014 | 24.91 | 24.92 | 24.92 | 24.92 | 18,416 | +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 | 29,129 | +0.04(+0.16%) |
Apr 11, 2014 | 24.89 | 24.95 | 24.89 | 24.90 | 43,582 | +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 | 74,512 | +0.09(+0.36%) |
Apr 08, 2014 | 24.94 | 24.95 | 24.89 | 24.90 | 50,383 | +0.01(+0.06%) |
Apr 07, 2014 | 24.90 | 24.95 | 24.88 | 24.88 | 47,728 | -0.03(-0.12%) |
Apr 04, 2014 | 24.94 | 24.94 | 24.90 | 24.92 | 46,494 | -0.01(-0.03%) |
Apr 03, 2014 | 24.94 | 24.98 | 24.89 | 24.92 | 52,435 | -0.03(-0.12%) |
Apr 02, 2014 | 24.95 | 24.98 | 24.89 | 24.95 | 25,280 | +0.01(+0.02%) |