Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.99 | 25.02 | 24.95 | 24.98 | 2,341,779 | +0.01(+0.05%) |
Jun 27, 2014 | 24.87 | 24.98 | 24.83 | 24.97 | 1,355,194 | +0.06(+0.26%) |
Jun 26, 2014 | 24.92 | 24.92 | 24.73 | 24.91 | 1,220,711 | -0.01(-0.03%) |
Jun 25, 2014 | 24.69 | 24.94 | 24.69 | 24.92 | 1,547,530 | +0.17(+0.69%) |
Jun 24, 2014 | 24.85 | 24.98 | 24.71 | 24.74 | 1,990,733 | -0.18(-0.73%) |
Jun 23, 2014 | 24.98 | 24.98 | 24.90 | 24.93 | 1,034,394 | -0.03(-0.10%) |
Jun 20, 2014 | 24.99 | 25.00 | 24.93 | 24.95 | 1,032,228 | +0.02(+0.10%) |
Jun 19, 2014 | 24.95 | 24.96 | 24.84 | 24.93 | 1,507,751 | +0.01(+0.06%) |
Jun 18, 2014 | 24.74 | 24.93 | 24.62 | 24.91 | 1,449,577 | +0.19(+0.77%) |
Jun 17, 2014 | 24.65 | 24.76 | 24.63 | 24.72 | 1,166,562 | +0.05(+0.18%) |
Jun 16, 2014 | 24.62 | 24.74 | 24.58 | 24.68 | 1,111,700 | +0.02(+0.07%) |
Jun 13, 2014 | 24.67 | 24.69 | 24.54 | 24.66 | 1,137,422 | +0.05(+0.22%) |
Jun 12, 2014 | 24.79 | 24.81 | 24.55 | 24.61 | 2,035,186 | -0.22(-0.90%) |
Jun 11, 2014 | 24.82 | 24.85 | 24.76 | 24.83 | 1,295,303 | -0.07(-0.27%) |
Jun 10, 2014 | 24.86 | 24.90 | 24.79 | 24.90 | 4,977,294 | +0.02(+0.10%) |
Jun 06, 2014 | 24.80 | 24.87 | 24.80 | 24.87 | 1,453,340 | +0.12(+0.48%) |
Jun 05, 2014 | 24.63 | 24.79 | 24.52 | 24.76 | 1,877,301 | +0.18(+0.72%) |
Jun 04, 2014 | 24.49 | 24.61 | 24.44 | 24.58 | 1,630,167 | +0.05(+0.18%) |
Jun 03, 2014 | 24.50 | 24.55 | 24.46 | 24.53 | 1,748,875 | -0.02(-0.10%) |
Jun 02, 2014 | 24.53 | 24.57 | 24.41 | 24.56 | 2,038,187 | +0.05(+0.19%) |
May 30, 2014 | 24.47 | 24.54 | 24.43 | 24.51 | 2,784,639 | +0.02(+0.10%) |
May 29, 2014 | 24.39 | 24.49 | 24.35 | 24.49 | 1,209,165 | +0.15(+0.60%) |
May 28, 2014 | 24.39 | 24.41 | 24.30 | 24.34 | 1,297,595 | -0.05(-0.20%) |
May 27, 2014 | 24.30 | 24.39 | 24.28 | 24.39 | 1,385,760 | +0.19(+0.77%) |
May 23, 2014 | 24.08 | 24.20 | 24.20 | 24.20 | 1,872,695 | +0.09(+0.38%) |
May 22, 2014 | 24.00 | 24.12 | 23.95 | 24.11 | 647,196 | +0.12(+0.49%) |
May 21, 2014 | 23.83 | 23.99 | 23.83 | 23.99 | 2,174,952 | +0.23(+0.97%) |
May 20, 2014 | 23.89 | 23.90 | 23.69 | 23.76 | 1,454,255 | -0.15(-0.63%) |
May 19, 2014 | 23.74 | 23.93 | 23.71 | 23.91 | 1,667,335 | +0.12(+0.52%) |
May 16, 2014 | 23.69 | 23.79 | 23.57 | 23.79 | 1,930,174 | +0.12(+0.51%) |
May 15, 2014 | 23.84 | 23.84 | 23.53 | 23.66 | 4,319,740 | -0.22(-0.92%) |
May 14, 2014 | 23.98 | 24.01 | 23.85 | 23.88 | 3,454,179 | -0.13(-0.52%) |
May 13, 2014 | 24.05 | 24.10 | 23.98 | 24.01 | 3,452,295 | +0.02(+0.07%) |
May 12, 2014 | 23.83 | 24.01 | 23.83 | 23.99 | 16,880,874 | +0.27(+1.13%) |
May 09, 2014 | 23.64 | 23.73 | 23.52 | 23.73 | 2,469,867 | +0.07(+0.29%) |
May 08, 2014 | 23.66 | 23.87 | 23.58 | 23.66 | 3,060,108 | -0.03(-0.14%) |
May 07, 2014 | 23.67 | 23.72 | 23.42 | 23.69 | 3,592,806 | +0.07(+0.29%) |
May 06, 2014 | 23.81 | 23.82 | 23.61 | 23.62 | 2,504,334 | -0.22(-0.91%) |
May 05, 2014 | 23.66 | 23.86 | 23.56 | 23.84 | 2,670,580 | +0.10(+0.42%) |
May 02, 2014 | 23.81 | 23.86 | 23.70 | 23.74 | 3,668,110 | -0.04(-0.16%) |
May 01, 2014 | 23.72 | 23.86 | 23.69 | 23.78 | 2,374,024 | +0.05(+0.19%) |
Apr 30, 2014 | 23.60 | 23.76 | 23.56 | 23.73 | 4,149,874 | +0.08(+0.35%) |
Apr 29, 2014 | 23.61 | 23.69 | 23.52 | 23.65 | 2,272,396 | +0.12(+0.51%) |
Apr 28, 2014 | 23.55 | 23.67 | 23.25 | 23.53 | 12,980,977 | +0.07(+0.30%) |
Apr 25, 2014 | 23.62 | 23.64 | 23.40 | 23.46 | 3,312,049 | -0.25(-1.04%) |
Apr 24, 2014 | 23.80 | 23.83 | 23.56 | 23.70 | 3,333,128 | +0.06(+0.24%) |
Apr 23, 2014 | 23.77 | 23.77 | 23.63 | 23.65 | 2,989,595 | -0.09(-0.39%) |
Apr 22, 2014 | 23.67 | 23.81 | 23.64 | 23.74 | 2,878,805 | +0.15(+0.62%) |
Apr 21, 2014 | 23.48 | 23.60 | 23.44 | 23.59 | 2,348,555 | +0.12(+0.53%) |
Apr 17, 2014 | 23.40 | 23.47 | 23.47 | 23.47 | 6,019,257 | +0.03(+0.11%) |
Apr 16, 2014 | 23.31 | 23.44 | 23.22 | 23.44 | 5,452,868 | +0.29(+1.24%) |
Apr 15, 2014 | 23.05 | 23.20 | 22.75 | 23.15 | 5,164,530 | +0.16(+0.69%) |
Apr 14, 2014 | 22.99 | 23.07 | 22.79 | 22.99 | 3,129,310 | +0.19(+0.85%) |
Apr 11, 2014 | 22.93 | 23.06 | 22.78 | 22.80 | 5,169,199 | -0.26(-1.11%) |
Apr 10, 2014 | 23.64 | 23.66 | 23.01 | 23.06 | 3,184,576 | -0.60(-2.52%) |
Apr 09, 2014 | 23.38 | 23.66 | 23.34 | 23.65 | 1,529,668 | +0.34(+1.47%) |
Apr 08, 2014 | 23.22 | 23.35 | 23.10 | 23.31 | 1,660,976 | +0.09(+0.39%) |
Apr 07, 2014 | 23.40 | 23.50 | 23.13 | 23.22 | 4,540,785 | -0.29(-1.23%) |
Apr 04, 2014 | 24.06 | 24.06 | 23.46 | 23.51 | 3,929,912 | -0.39(-1.65%) |
Apr 03, 2014 | 24.03 | 24.03 | 23.81 | 23.90 | 5,026,164 | -0.08(-0.34%) |
Apr 02, 2014 | 23.94 | 24.02 | 23.92 | 23.98 | 4,775,862 | +0.09(+0.37%) |