Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.79 | 24.79 | 24.76 | 24.78 | 1,094,076 | +0.00(+0.02%) |
Apr 29, 2014 | 24.77 | 24.79 | 24.76 | 24.78 | 550,705 | -0.00(-0.02%) |
Apr 28, 2014 | 24.76 | 24.78 | 24.76 | 24.78 | 356,593 | +0.02(+0.07%) |
Apr 25, 2014 | 24.76 | 24.78 | 24.75 | 24.76 | 719,884 | -0.01(-0.03%) |
Apr 24, 2014 | 24.76 | 24.78 | 24.76 | 24.77 | 395,449 | +0.00(+0.00%) |
Apr 23, 2014 | 24.78 | 24.78 | 24.77 | 24.77 | 484,109 | -0.01(-0.03%) |
Apr 22, 2014 | 24.76 | 24.79 | 24.76 | 24.78 | 1,124,836 | +0.01(+0.03%) |
Apr 21, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 461,387 | +0.00(+0.00%) |
Apr 17, 2014 | 24.78 | 24.77 | 24.77 | 24.77 | 852,847 | -0.01(-0.03%) |
Apr 16, 2014 | 24.78 | 24.79 | 24.77 | 24.78 | 821,851 | -0.01(-0.03%) |
Apr 15, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 360,612 | +0.02(+0.06%) |
Apr 14, 2014 | 24.78 | 24.80 | 24.77 | 24.77 | 732,072 | -0.02(-0.06%) |
Apr 11, 2014 | 24.78 | 24.79 | 24.76 | 24.79 | 483,016 | -0.01(-0.03%) |
Apr 10, 2014 | 24.77 | 24.80 | 24.76 | 24.80 | 620,352 | +0.03(+0.13%) |
Apr 09, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 738,750 | +0.00(+0.00%) |
Apr 08, 2014 | 24.74 | 24.77 | 24.74 | 24.76 | 640,941 | +0.01(+0.03%) |
Apr 07, 2014 | 24.73 | 24.76 | 24.73 | 24.76 | 448,972 | +0.02(+0.07%) |
Apr 04, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 701,540 | +0.03(+0.11%) |
Apr 03, 2014 | 24.70 | 24.73 | 24.70 | 24.71 | 374,362 | +0.00(+0.02%) |
Apr 02, 2014 | 24.72 | 24.74 | 24.70 | 24.71 | 386,977 | -0.02(-0.07%) |
Apr 01, 2014 | 24.73 | 24.76 | 24.72 | 24.72 | 1,275,545 | -0.01(-0.04%) |
Mar 31, 2014 | 24.71 | 24.74 | 24.71 | 24.73 | 929,443 | +0.01(+0.03%) |
Mar 28, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 431,223 | +0.01(+0.03%) |
Mar 27, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 564,904 | +0.00(+0.00%) |
Mar 26, 2014 | 24.70 | 24.73 | 24.70 | 24.72 | 375,508 | -0.01(-0.03%) |
Mar 25, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 672,243 | +0.01(+0.03%) |
Mar 24, 2014 | 24.69 | 24.72 | 24.69 | 24.72 | 588,580 | +0.01(+0.03%) |
Mar 21, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 334,956 | +0.02(+0.06%) |
Mar 20, 2014 | 24.69 | 24.72 | 24.67 | 24.69 | 838,120 | +0.01(+0.03%) |
Mar 19, 2014 | 24.71 | 24.73 | 24.67 | 24.69 | 1,145,791 | -0.03(-0.13%) |
Mar 18, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 1,021,401 | -0.01(-0.03%) |
Mar 17, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 673,315 | -0.01(-0.03%) |
Mar 14, 2014 | 24.75 | 24.75 | 24.72 | 24.73 | 1,054,324 | -0.02(-0.06%) |
Mar 13, 2014 | 24.71 | 24.76 | 24.70 | 24.75 | 5,286,457 | +0.02(+0.10%) |
Mar 12, 2014 | 24.73 | 24.73 | 24.72 | 24.73 | 562,558 | +0.00(+0.00%) |
Mar 11, 2014 | 24.73 | 24.75 | 24.70 | 24.73 | 2,063,544 | +0.00(+0.00%) |
Mar 10, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 393,624 | +0.02(+0.07%) |
Mar 07, 2014 | 24.72 | 24.73 | 24.71 | 24.71 | 445,167 | -0.03(-0.13%) |
Mar 06, 2014 | 24.72 | 24.75 | 24.72 | 24.74 | 1,108,005 | +0.02(+0.07%) |
Mar 05, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 503,629 | +0.00(+0.00%) |
Mar 04, 2014 | 24.73 | 24.74 | 24.73 | 24.73 | 442,117 | +0.00(+0.00%) |
Mar 03, 2014 | 24.76 | 24.76 | 24.72 | 24.73 | 2,225,406 | -0.02(-0.08%) |
Feb 28, 2014 | 24.73 | 24.77 | 24.73 | 24.75 | 2,470,549 | -0.01(-0.03%) |
Feb 27, 2014 | 24.74 | 24.75 | 24.73 | 24.75 | 421,070 | +0.02(+0.10%) |
Feb 26, 2014 | 24.73 | 24.74 | 24.71 | 24.73 | 892,263 | +0.00(+0.00%) |
Feb 25, 2014 | 24.74 | 24.74 | 24.72 | 24.73 | 680,034 | -0.01(-0.03%) |
Feb 24, 2014 | 24.73 | 24.74 | 24.71 | 24.74 | 657,372 | +0.01(+0.03%) |
Feb 21, 2014 | 24.72 | 24.73 | 24.71 | 24.73 | 352,890 | +0.02(+0.07%) |
Feb 20, 2014 | 24.71 | 24.72 | 24.71 | 24.71 | 632,300 | +0.01(+0.03%) |
Feb 19, 2014 | 24.71 | 24.72 | 24.68 | 24.71 | 667,011 | -0.01(-0.03%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.70 | 24.71 | 399,591 | +0.03(+0.13%) |
Feb 14, 2014 | 24.70 | 24.68 | 24.68 | 24.68 | 1,034,490 | -0.02(-0.10%) |
Feb 13, 2014 | 24.70 | 24.71 | 24.69 | 24.71 | 417,439 | +0.01(+0.03%) |
Feb 12, 2014 | 24.70 | 24.71 | 24.68 | 24.70 | 438,182 | +0.00(+0.00%) |
Feb 11, 2014 | 24.71 | 24.71 | 24.69 | 24.70 | 821,320 | +0.00(+0.00%) |
Feb 10, 2014 | 24.71 | 24.72 | 24.70 | 24.70 | 317,591 | -0.02(-0.07%) |
Feb 07, 2014 | 24.71 | 24.71 | 24.69 | 24.71 | 745,421 | +0.02(+0.07%) |
Feb 06, 2014 | 24.69 | 24.72 | 24.69 | 24.70 | 3,286,568 | -0.02(-0.07%) |
Feb 05, 2014 | 24.69 | 24.71 | 24.69 | 24.71 | 751,564 | +0.01(+0.03%) |
Feb 04, 2014 | 24.71 | 24.71 | 24.67 | 24.71 | 670,735 | -0.01(-0.03%) |