Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.84 | 24.85 | 24.83 | 24.84 | 421,900 | +0.01(+0.03%) |
Jun 27, 2014 | 24.83 | 24.84 | 24.82 | 24.84 | 567,740 | +0.02(+0.07%) |
Jun 26, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 416,410 | -0.01(-0.03%) |
Jun 25, 2014 | 24.82 | 24.84 | 24.81 | 24.83 | 536,440 | +0.01(+0.03%) |
Jun 24, 2014 | 24.80 | 24.82 | 24.79 | 24.82 | 745,653 | +0.03(+0.13%) |
Jun 23, 2014 | 24.81 | 24.81 | 24.79 | 24.79 | 630,073 | -0.02(-0.10%) |
Jun 20, 2014 | 24.82 | 24.82 | 24.80 | 24.81 | 521,014 | +0.00(+0.00%) |
Jun 19, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 448,093 | +0.01(+0.03%) |
Jun 18, 2014 | 24.80 | 24.80 | 24.79 | 24.80 | 368,140 | +0.02(+0.06%) |
Jun 17, 2014 | 24.80 | 24.80 | 24.79 | 24.79 | 438,414 | -0.02(-0.10%) |
Jun 16, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 323,972 | +0.00(+0.00%) |
Jun 13, 2014 | 24.81 | 24.82 | 24.80 | 24.81 | 255,745 | -0.02(-0.06%) |
Jun 12, 2014 | 24.80 | 24.84 | 24.80 | 24.83 | 1,561,304 | +0.02(+0.10%) |
Jun 11, 2014 | 24.79 | 24.81 | 24.79 | 24.80 | 1,111,616 | +0.02(+0.06%) |
Jun 10, 2014 | 24.82 | 24.82 | 24.79 | 24.79 | 572,160 | -0.02(-0.10%) |
Jun 06, 2014 | 24.81 | 24.83 | 24.81 | 24.81 | 4,377,508 | +0.00(+0.00%) |
Jun 05, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 1,659,954 | -0.01(-0.03%) |
Jun 04, 2014 | 24.82 | 24.84 | 24.80 | 24.82 | 550,378 | -0.01(-0.03%) |
Jun 03, 2014 | 24.82 | 24.84 | 24.82 | 24.83 | 487,040 | +0.01(+0.03%) |
Jun 02, 2014 | 24.86 | 24.86 | 24.82 | 24.82 | 399,939 | -0.03(-0.14%) |
May 30, 2014 | 24.83 | 24.86 | 24.83 | 24.85 | 484,875 | +0.01(+0.03%) |
May 29, 2014 | 24.82 | 24.85 | 24.82 | 24.85 | 628,707 | +0.00(+0.00%) |
May 28, 2014 | 24.84 | 24.85 | 24.81 | 24.85 | 277,013 | +0.03(+0.13%) |
May 27, 2014 | 24.85 | 24.85 | 24.81 | 24.81 | 641,965 | -0.02(-0.10%) |
May 23, 2014 | 24.85 | 24.84 | 24.84 | 24.84 | 799,009 | +0.01(+0.03%) |
May 22, 2014 | 24.81 | 24.84 | 24.81 | 24.83 | 116,127 | +0.01(+0.03%) |
May 21, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 431,781 | +0.00(+0.00%) |
May 20, 2014 | 24.84 | 24.84 | 24.82 | 24.82 | 293,355 | -0.02(-0.06%) |
May 19, 2014 | 24.83 | 24.84 | 24.81 | 24.84 | 422,453 | +0.02(+0.10%) |
May 16, 2014 | 24.82 | 24.83 | 24.81 | 24.81 | 515,403 | +0.00(+0.00%) |
May 15, 2014 | 24.82 | 24.84 | 24.81 | 24.81 | 623,350 | -0.02(-0.06%) |
May 14, 2014 | 24.80 | 24.83 | 24.80 | 24.83 | 752,400 | +0.02(+0.10%) |
May 13, 2014 | 24.80 | 24.81 | 24.78 | 24.81 | 571,071 | +0.00(+0.00%) |
May 12, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 479,149 | +0.00(+0.00%) |
May 09, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 647,416 | +0.02(+0.10%) |
May 08, 2014 | 24.80 | 24.80 | 24.78 | 24.78 | 1,308,637 | -0.02(-0.06%) |
May 07, 2014 | 24.79 | 24.81 | 24.77 | 24.80 | 1,539,591 | +0.01(+0.03%) |
May 06, 2014 | 24.76 | 24.79 | 24.76 | 24.79 | 787,958 | +0.02(+0.06%) |
May 05, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 837,868 | +0.00(+0.00%) |
May 02, 2014 | 24.80 | 24.80 | 24.76 | 24.77 | 1,036,275 | -0.02(-0.06%) |
May 01, 2014 | 24.80 | 24.80 | 24.77 | 24.79 | 965,382 | +0.01(+0.03%) |
Apr 30, 2014 | 24.79 | 24.79 | 24.76 | 24.78 | 1,094,079 | +0.00(+0.02%) |
Apr 29, 2014 | 24.77 | 24.79 | 24.76 | 24.78 | 550,707 | -0.00(-0.02%) |
Apr 28, 2014 | 24.76 | 24.78 | 24.76 | 24.78 | 356,594 | +0.02(+0.07%) |
Apr 25, 2014 | 24.76 | 24.78 | 24.75 | 24.76 | 719,886 | -0.01(-0.03%) |
Apr 24, 2014 | 24.76 | 24.78 | 24.76 | 24.77 | 395,450 | +0.00(+0.00%) |
Apr 23, 2014 | 24.78 | 24.78 | 24.77 | 24.77 | 484,110 | -0.01(-0.03%) |
Apr 22, 2014 | 24.76 | 24.79 | 24.76 | 24.78 | 1,124,840 | +0.01(+0.03%) |
Apr 21, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 461,388 | +0.00(+0.00%) |
Apr 17, 2014 | 24.78 | 24.77 | 24.77 | 24.77 | 852,850 | -0.01(-0.03%) |
Apr 16, 2014 | 24.78 | 24.79 | 24.77 | 24.78 | 821,853 | -0.01(-0.03%) |
Apr 15, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 360,613 | +0.02(+0.06%) |
Apr 14, 2014 | 24.78 | 24.80 | 24.77 | 24.77 | 732,074 | -0.02(-0.06%) |
Apr 11, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 483,018 | -0.01(-0.03%) |
Apr 10, 2014 | 24.77 | 24.80 | 24.76 | 24.80 | 620,354 | +0.03(+0.13%) |
Apr 09, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 738,752 | +0.00(+0.00%) |
Apr 08, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 640,943 | +0.01(+0.03%) |
Apr 07, 2014 | 24.73 | 24.76 | 24.73 | 24.76 | 448,973 | +0.02(+0.07%) |
Apr 04, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 701,542 | +0.03(+0.11%) |
Apr 03, 2014 | 24.70 | 24.73 | 24.70 | 24.71 | 374,363 | +0.00(+0.02%) |
Apr 02, 2014 | 24.72 | 24.74 | 24.70 | 24.71 | 386,978 | -0.02(-0.07%) |