Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.46 | 24.51 | 24.34 | 24.38 | 2,381,292 | -0.05(-0.20%) |
May 29, 2014 | 24.25 | 24.44 | 24.16 | 24.43 | 1,856,980 | +0.18(+0.72%) |
May 28, 2014 | 24.36 | 24.43 | 24.23 | 24.25 | 1,699,240 | -0.11(-0.45%) |
May 27, 2014 | 24.27 | 24.37 | 24.20 | 24.36 | 1,984,478 | +0.13(+0.54%) |
May 23, 2014 | 24.16 | 24.23 | 24.23 | 24.23 | 1,943,000 | +0.15(+0.64%) |
May 22, 2014 | 24.06 | 24.35 | 23.93 | 24.08 | 1,249,966 | +0.03(+0.13%) |
May 21, 2014 | 23.92 | 24.09 | 23.89 | 24.05 | 1,917,180 | +0.15(+0.61%) |
May 20, 2014 | 24.21 | 24.23 | 23.73 | 23.90 | 2,553,474 | -0.46(-1.87%) |
May 19, 2014 | 23.98 | 24.49 | 23.96 | 24.36 | 2,881,104 | +0.24(+1.00%) |
May 16, 2014 | 24.10 | 24.17 | 23.68 | 24.11 | 2,939,424 | +0.04(+0.17%) |
May 15, 2014 | 24.01 | 24.16 | 23.73 | 24.07 | 3,270,312 | +0.01(+0.04%) |
May 14, 2014 | 24.05 | 24.33 | 24.00 | 24.07 | 2,489,176 | +0.04(+0.15%) |
May 13, 2014 | 24.43 | 24.57 | 24.01 | 24.03 | 4,385,488 | -0.56(-2.30%) |
May 12, 2014 | 24.18 | 24.69 | 24.17 | 24.59 | 2,615,138 | +0.47(+1.95%) |
May 09, 2014 | 24.11 | 24.18 | 23.71 | 24.12 | 4,100,562 | +0.00(+0.00%) |
May 08, 2014 | 24.30 | 24.48 | 24.02 | 24.12 | 2,684,368 | -0.15(-0.62%) |
May 07, 2014 | 24.40 | 24.48 | 24.07 | 24.27 | 2,358,674 | -0.02(-0.06%) |
May 06, 2014 | 24.34 | 24.41 | 24.18 | 24.29 | 2,927,416 | -0.07(-0.29%) |
May 05, 2014 | 24.61 | 24.72 | 24.34 | 24.36 | 3,592,150 | -0.36(-1.46%) |
May 02, 2014 | 24.84 | 24.98 | 24.67 | 24.72 | 3,227,804 | -0.04(-0.16%) |
May 01, 2014 | 24.97 | 25.15 | 24.70 | 24.76 | 3,604,710 | -0.28(-1.12%) |
Apr 30, 2014 | 24.68 | 25.09 | 24.53 | 25.04 | 3,632,150 | +0.32(+1.31%) |
Apr 29, 2014 | 24.88 | 24.98 | 24.62 | 24.71 | 2,322,344 | -0.00(-0.02%) |
Apr 28, 2014 | 24.73 | 24.90 | 24.35 | 24.72 | 4,157,450 | +0.16(+0.67%) |
Apr 25, 2014 | 24.88 | 25.04 | 24.48 | 24.55 | 2,363,926 | -0.42(-1.68%) |
Apr 24, 2014 | 25.11 | 25.18 | 24.82 | 24.98 | 2,343,930 | +0.03(+0.10%) |
Apr 23, 2014 | 25.04 | 25.06 | 24.77 | 24.95 | 2,567,080 | -0.32(-1.25%) |
Apr 22, 2014 | 24.98 | 25.36 | 24.90 | 25.27 | 3,591,012 | +0.27(+1.06%) |
Apr 21, 2014 | 25.09 | 25.20 | 24.84 | 25.00 | 3,130,018 | -0.06(-0.24%) |
Apr 17, 2014 | 25.03 | 25.06 | 25.06 | 25.06 | 4,852,600 | -0.02(-0.06%) |
Apr 16, 2014 | 25.29 | 25.50 | 24.96 | 25.07 | 6,141,216 | +0.04(+0.15%) |
Apr 15, 2014 | 25.20 | 25.25 | 24.72 | 25.04 | 5,131,142 | -0.17(-0.68%) |
Apr 14, 2014 | 25.23 | 25.59 | 24.95 | 25.21 | 5,475,570 | +0.28(+1.12%) |
Apr 11, 2014 | 26.08 | 26.11 | 24.43 | 24.93 | 13,577,756 | -0.43(-1.71%) |
Apr 10, 2014 | 25.48 | 25.71 | 25.18 | 25.36 | 5,750,204 | -0.11(-0.41%) |
Apr 09, 2014 | 25.55 | 26.02 | 25.31 | 25.47 | 6,476,306 | +0.05(+0.20%) |
Apr 08, 2014 | 25.13 | 25.70 | 25.10 | 25.42 | 5,855,488 | +0.25(+0.99%) |
Apr 07, 2014 | 25.43 | 25.55 | 25.03 | 25.17 | 4,007,754 | -0.33(-1.29%) |
Apr 04, 2014 | 25.81 | 26.10 | 25.38 | 25.50 | 5,598,224 | -0.10(-0.39%) |
Apr 03, 2014 | 25.29 | 25.96 | 25.24 | 25.60 | 5,385,986 | +0.41(+1.63%) |
Apr 02, 2014 | 24.93 | 25.45 | 24.92 | 25.19 | 4,174,524 | +0.27(+1.06%) |
Apr 01, 2014 | 24.82 | 25.21 | 24.64 | 24.93 | 4,849,480 | +0.28(+1.12%) |
Mar 31, 2014 | 24.59 | 24.75 | 24.45 | 24.65 | 2,880,730 | +0.16(+0.65%) |
Mar 28, 2014 | 24.29 | 24.74 | 24.13 | 24.49 | 2,939,352 | +0.29(+1.20%) |
Mar 27, 2014 | 24.32 | 24.49 | 23.96 | 24.20 | 3,591,012 | -0.12(-0.49%) |
Mar 26, 2014 | 24.70 | 24.84 | 24.25 | 24.32 | 6,461,390 | -0.29(-1.20%) |
Mar 25, 2014 | 24.74 | 24.87 | 24.52 | 24.61 | 4,516,162 | +0.05(+0.20%) |
Mar 24, 2014 | 24.77 | 24.88 | 24.50 | 24.57 | 4,004,356 | +0.01(+0.02%) |
Mar 21, 2014 | 25.14 | 25.14 | 24.43 | 24.56 | 8,418,216 | -0.30(-1.19%) |
Mar 20, 2014 | 24.84 | 24.94 | 24.61 | 24.86 | 2,215,624 | -0.10(-0.40%) |
Mar 19, 2014 | 25.23 | 25.34 | 24.72 | 24.95 | 2,774,964 | -0.26(-1.03%) |
Mar 18, 2014 | 24.92 | 25.41 | 24.79 | 25.21 | 4,335,300 | +0.26(+1.04%) |
Mar 17, 2014 | 24.48 | 25.07 | 24.42 | 24.95 | 5,143,540 | +0.69(+2.86%) |
Mar 14, 2014 | 24.09 | 24.34 | 24.06 | 24.26 | 4,058,892 | +0.06(+0.25%) |
Mar 13, 2014 | 24.50 | 24.71 | 24.08 | 24.20 | 3,378,732 | -0.24(-0.98%) |
Mar 12, 2014 | 24.25 | 24.45 | 24.04 | 24.44 | 2,204,636 | +0.03(+0.12%) |
Mar 11, 2014 | 24.53 | 24.56 | 24.27 | 24.41 | 2,806,740 | -0.14(-0.57%) |
Mar 10, 2014 | 24.55 | 24.70 | 24.30 | 24.55 | 2,534,814 | +0.03(+0.10%) |
Mar 07, 2014 | 24.34 | 24.54 | 24.30 | 24.52 | 2,929,314 | +0.24(+1.01%) |
Mar 06, 2014 | 24.38 | 24.49 | 24.18 | 24.28 | 2,985,088 | -0.02(-0.10%) |
Mar 05, 2014 | 23.43 | 24.37 | 23.43 | 24.30 | 7,857,738 | +0.88(+3.76%) |
Mar 04, 2014 | 23.55 | 23.57 | 23.32 | 23.43 | 2,880,208 | +0.16(+0.71%) |