Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.17 | 26.21 | 25.99 | 26.02 | 211,626 | -0.41(-1.54%) |
Jul 30, 2014 | 26.41 | 26.46 | 26.33 | 26.43 | 68,120 | +0.21(+0.82%) |
Jul 29, 2014 | 26.24 | 26.31 | 26.21 | 26.21 | 39,560 | +0.01(+0.04%) |
Jul 28, 2014 | 26.17 | 26.25 | 26.08 | 26.20 | 197,003 | +0.19(+0.73%) |
Jul 25, 2014 | 26.11 | 26.11 | 25.98 | 26.01 | 3,299,980 | +0.13(+0.49%) |
Jul 24, 2014 | 25.96 | 25.96 | 25.89 | 25.89 | 371,822 | -0.07(-0.27%) |
Jul 23, 2014 | 25.92 | 25.96 | 25.87 | 25.96 | 52,160 | +0.00(+0.00%) |
Jul 22, 2014 | 25.94 | 26.01 | 25.93 | 25.96 | 28,157 | +0.10(+0.38%) |
Jul 21, 2014 | 25.77 | 25.88 | 25.71 | 25.86 | 29,229 | -0.01(-0.05%) |
Jul 18, 2014 | 25.82 | 25.91 | 25.78 | 25.87 | 35,529 | +0.15(+0.60%) |
Jul 17, 2014 | 25.91 | 25.99 | 25.68 | 25.72 | 111,253 | -0.32(-1.24%) |
Jul 16, 2014 | 26.00 | 26.08 | 25.96 | 26.04 | 71,376 | +0.12(+0.46%) |
Jul 15, 2014 | 25.91 | 25.99 | 25.80 | 25.92 | 186,405 | +0.08(+0.30%) |
Jul 14, 2014 | 25.87 | 25.90 | 25.81 | 25.84 | 40,071 | +0.35(+1.37%) |
Jul 11, 2014 | 25.50 | 25.55 | 25.44 | 25.49 | 52,048 | +0.04(+0.14%) |
Jul 10, 2014 | 25.27 | 25.52 | 25.20 | 25.46 | 82,198 | -0.46(-1.78%) |
Jul 09, 2014 | 25.89 | 25.98 | 25.89 | 25.92 | 106,096 | +0.14(+0.56%) |
Jul 08, 2014 | 25.94 | 25.94 | 25.72 | 25.78 | 68,301 | -0.20(-0.77%) |
Jul 07, 2014 | 26.04 | 26.06 | 25.91 | 25.98 | 180,438 | -0.24(-0.91%) |
Jul 03, 2014 | 26.14 | 26.22 | 26.22 | 26.22 | 63,197 | -0.01(-0.03%) |
Jul 02, 2014 | 26.18 | 26.23 | 26.14 | 26.22 | 68,301 | +0.04(+0.13%) |
Jul 01, 2014 | 26.05 | 26.20 | 26.05 | 26.19 | 509,700 | +0.44(+1.72%) |
Jun 30, 2014 | 25.68 | 25.77 | 25.68 | 25.75 | 123,138 | +0.10(+0.38%) |
Jun 27, 2014 | 25.62 | 25.65 | 25.52 | 25.65 | 66,778 | -0.11(-0.43%) |
Jun 26, 2014 | 25.77 | 25.79 | 25.63 | 25.76 | 87,980 | -0.13(-0.49%) |
Jun 25, 2014 | 25.73 | 25.93 | 25.62 | 25.88 | 45,882 | +0.08(+0.32%) |
Jun 24, 2014 | 25.88 | 26.04 | 25.73 | 25.80 | 82,657 | -0.01(-0.03%) |
Jun 23, 2014 | 25.77 | 25.81 | 25.69 | 25.81 | 174,255 | -0.26(-0.98%) |
Jun 20, 2014 | 26.02 | 26.09 | 25.99 | 26.06 | 143,673 | +0.12(+0.48%) |
Jun 19, 2014 | 25.86 | 25.96 | 25.83 | 25.94 | 41,783 | +0.35(+1.38%) |
Jun 18, 2014 | 25.42 | 25.60 | 25.39 | 25.59 | 25,257 | +0.34(+1.34%) |
Jun 17, 2014 | 25.29 | 25.33 | 25.23 | 25.25 | 57,291 | +0.05(+0.19%) |
Jun 16, 2014 | 25.19 | 25.22 | 25.12 | 25.20 | 50,835 | -0.04(-0.16%) |
Jun 13, 2014 | 25.26 | 25.32 | 25.23 | 25.24 | 66,506 | +0.26(+1.05%) |
Jun 12, 2014 | 25.23 | 25.26 | 24.97 | 24.98 | 82,275 | -0.01(-0.06%) |
Jun 11, 2014 | 25.10 | 25.10 | 24.96 | 24.99 | 72,094 | -0.08(-0.30%) |
Jun 10, 2014 | 24.99 | 25.07 | 24.93 | 25.07 | 104,373 | -0.25(-0.98%) |
Jun 06, 2014 | 25.32 | 25.37 | 25.29 | 25.32 | 117,462 | +0.01(+0.05%) |
Jun 05, 2014 | 25.26 | 25.33 | 25.08 | 25.30 | 57,522 | -0.03(-0.14%) |
Jun 04, 2014 | 25.15 | 25.40 | 25.14 | 25.34 | 218,933 | +0.19(+0.77%) |
Jun 03, 2014 | 25.01 | 25.14 | 25.01 | 25.14 | 73,611 | +0.02(+0.08%) |
Jun 02, 2014 | 25.01 | 25.15 | 24.86 | 25.12 | 103,600 | +0.49(+1.99%) |
May 30, 2014 | 24.67 | 24.69 | 24.60 | 24.63 | 39,993 | +0.01(+0.03%) |
May 29, 2014 | 24.49 | 24.65 | 24.45 | 24.63 | 127,560 | +0.26(+1.08%) |
May 28, 2014 | 24.34 | 24.42 | 24.30 | 24.36 | 47,395 | -0.14(-0.56%) |
May 27, 2014 | 24.40 | 24.50 | 24.37 | 24.50 | 185,854 | +0.23(+0.96%) |
May 23, 2014 | 24.12 | 24.27 | 24.27 | 24.27 | 44,646 | +0.19(+0.81%) |
May 22, 2014 | 23.87 | 24.08 | 23.87 | 24.07 | 73,238 | +0.42(+1.76%) |
May 21, 2014 | 23.57 | 23.75 | 23.57 | 23.66 | 69,542 | +0.25(+1.06%) |
May 20, 2014 | 23.47 | 23.50 | 23.36 | 23.41 | 57,486 | -0.26(-1.11%) |
May 19, 2014 | 23.39 | 23.69 | 23.34 | 23.67 | 47,482 | -0.01(-0.03%) |
May 16, 2014 | 23.70 | 23.70 | 23.60 | 23.68 | 166,399 | -0.01(-0.03%) |
May 15, 2014 | 23.89 | 23.89 | 23.56 | 23.68 | 84,079 | -0.25(-1.04%) |
May 14, 2014 | 24.02 | 24.02 | 23.88 | 23.93 | 63,135 | -0.23(-0.94%) |
May 13, 2014 | 24.02 | 24.20 | 24.01 | 24.16 | 107,412 | +0.34(+1.42%) |
May 12, 2014 | 23.64 | 23.86 | 23.64 | 23.82 | 195,463 | +0.11(+0.47%) |
May 09, 2014 | 23.66 | 23.73 | 23.58 | 23.71 | 140,469 | +0.23(+0.97%) |
May 08, 2014 | 23.58 | 23.68 | 23.44 | 23.48 | 69,851 | -0.17(-0.70%) |
May 07, 2014 | 23.56 | 23.66 | 23.44 | 23.65 | 203,581 | -0.02(-0.09%) |
May 06, 2014 | 23.74 | 23.74 | 23.62 | 23.67 | 128,090 | -0.21(-0.90%) |
May 05, 2014 | 23.83 | 23.93 | 23.76 | 23.88 | 32,597 | -0.06(-0.26%) |
May 02, 2014 | 24.18 | 24.22 | 23.89 | 23.95 | 161,725 | -0.04(-0.17%) |