Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.12 | 24.27 | 23.92 | 23.92 | 106,698 | -0.37(-1.53%) |
Jul 30, 2014 | 24.89 | 24.89 | 24.12 | 24.29 | 90,038 | -0.45(-1.80%) |
Jul 29, 2014 | 25.12 | 25.42 | 24.62 | 24.74 | 27,522 | -0.22(-0.89%) |
Jul 28, 2014 | 24.54 | 25.16 | 24.24 | 24.96 | 65,607 | +0.42(+1.70%) |
Jul 25, 2014 | 24.94 | 24.94 | 24.45 | 24.54 | 54,536 | -0.54(-2.15%) |
Jul 24, 2014 | 25.21 | 25.44 | 24.87 | 25.08 | 91,233 | -0.04(-0.15%) |
Jul 23, 2014 | 25.41 | 25.51 | 25.09 | 25.12 | 43,770 | -0.40(-1.56%) |
Jul 22, 2014 | 25.62 | 25.72 | 25.32 | 25.52 | 34,632 | -0.04(-0.15%) |
Jul 21, 2014 | 25.64 | 25.79 | 25.44 | 25.55 | 33,089 | -0.21(-0.83%) |
Jul 18, 2014 | 25.50 | 25.91 | 25.12 | 25.77 | 60,559 | +0.21(+0.84%) |
Jul 17, 2014 | 25.57 | 25.84 | 25.47 | 25.55 | 62,398 | -0.18(-0.69%) |
Jul 16, 2014 | 25.55 | 25.82 | 25.46 | 25.73 | 76,072 | +0.40(+1.57%) |
Jul 15, 2014 | 25.44 | 25.51 | 25.04 | 25.33 | 79,203 | -0.06(-0.22%) |
Jul 14, 2014 | 25.67 | 25.75 | 25.26 | 25.39 | 52,132 | -0.16(-0.62%) |
Jul 11, 2014 | 26.01 | 26.01 | 25.35 | 25.55 | 51,351 | -0.54(-2.06%) |
Jul 10, 2014 | 25.93 | 26.19 | 25.78 | 26.08 | 44,684 | -0.21(-0.81%) |
Jul 09, 2014 | 26.18 | 26.45 | 26.06 | 26.30 | 39,881 | +0.13(+0.50%) |
Jul 08, 2014 | 26.58 | 26.69 | 25.80 | 26.17 | 74,362 | -0.49(-1.84%) |
Jul 07, 2014 | 26.70 | 26.82 | 26.60 | 26.66 | 45,122 | -0.05(-0.17%) |
Jul 03, 2014 | 27.08 | 26.70 | 26.70 | 26.70 | 25,874 | -0.23(-0.86%) |
Jul 02, 2014 | 27.18 | 27.29 | 26.88 | 26.94 | 49,400 | -0.29(-1.06%) |
Jul 01, 2014 | 26.75 | 27.38 | 26.69 | 27.22 | 93,868 | +0.48(+1.80%) |
Jun 30, 2014 | 27.08 | 27.19 | 26.66 | 26.74 | 49,548 | -0.39(-1.44%) |
Jun 27, 2014 | 26.51 | 27.32 | 26.51 | 27.13 | 247,732 | +0.47(+1.77%) |
Jun 26, 2014 | 26.41 | 26.72 | 26.19 | 26.66 | 56,184 | +0.21(+0.81%) |
Jun 25, 2014 | 26.49 | 26.54 | 26.30 | 26.44 | 41,343 | -0.12(-0.45%) |
Jun 24, 2014 | 26.83 | 27.26 | 26.51 | 26.57 | 57,360 | -0.33(-1.24%) |
Jun 23, 2014 | 27.03 | 27.14 | 26.73 | 26.90 | 44,516 | -0.08(-0.31%) |
Jun 20, 2014 | 27.12 | 27.32 | 26.88 | 26.98 | 107,257 | +0.00(+0.00%) |
Jun 19, 2014 | 27.30 | 27.50 | 26.93 | 26.98 | 52,860 | -0.38(-1.39%) |
Jun 18, 2014 | 26.79 | 27.38 | 26.77 | 27.36 | 45,786 | +0.62(+2.32%) |
Jun 17, 2014 | 26.90 | 27.10 | 26.70 | 26.74 | 39,512 | -0.25(-0.93%) |
Jun 16, 2014 | 26.71 | 27.04 | 26.52 | 26.99 | 66,628 | +0.27(+1.01%) |
Jun 13, 2014 | 26.94 | 27.15 | 26.56 | 26.72 | 43,904 | -0.11(-0.41%) |
Jun 12, 2014 | 27.24 | 27.24 | 26.70 | 26.83 | 45,459 | -0.45(-1.63%) |
Jun 11, 2014 | 27.37 | 27.72 | 27.24 | 27.28 | 40,632 | -0.24(-0.88%) |
Jun 10, 2014 | 27.83 | 27.83 | 27.25 | 27.52 | 61,990 | -0.62(-2.21%) |
Jun 06, 2014 | 28.07 | 28.21 | 27.82 | 28.14 | 89,485 | +0.13(+0.46%) |
Jun 05, 2014 | 27.45 | 28.11 | 27.43 | 28.01 | 85,128 | +0.63(+2.30%) |
Jun 04, 2014 | 27.34 | 27.55 | 27.11 | 27.38 | 36,443 | -0.07(-0.24%) |
Jun 03, 2014 | 27.26 | 27.59 | 26.96 | 27.45 | 82,885 | +0.19(+0.68%) |
Jun 02, 2014 | 27.72 | 27.72 | 27.16 | 27.26 | 72,015 | -0.36(-1.31%) |
May 30, 2014 | 27.20 | 27.70 | 27.18 | 27.62 | 73,913 | +0.50(+1.85%) |
May 29, 2014 | 26.79 | 27.13 | 26.69 | 27.12 | 96,730 | +0.44(+1.63%) |
May 28, 2014 | 26.44 | 26.80 | 26.25 | 26.69 | 46,504 | +0.28(+1.05%) |
May 27, 2014 | 26.18 | 26.56 | 25.80 | 26.41 | 70,398 | +0.23(+0.89%) |
May 23, 2014 | 25.59 | 26.18 | 26.18 | 26.18 | 40,967 | +0.36(+1.40%) |
May 22, 2014 | 25.97 | 25.98 | 25.66 | 25.81 | 15,050 | -0.16(-0.61%) |
May 21, 2014 | 26.34 | 26.41 | 25.60 | 25.97 | 56,072 | -0.48(-1.82%) |
May 20, 2014 | 26.41 | 26.67 | 25.91 | 26.45 | 123,160 | +0.05(+0.18%) |
May 19, 2014 | 26.21 | 26.62 | 26.14 | 26.41 | 55,384 | +0.25(+0.96%) |
May 16, 2014 | 25.95 | 26.20 | 25.78 | 26.16 | 75,681 | +0.16(+0.61%) |
May 15, 2014 | 26.27 | 26.27 | 25.94 | 26.00 | 80,691 | -0.39(-1.47%) |
May 14, 2014 | 26.63 | 26.85 | 26.26 | 26.39 | 155,221 | -0.30(-1.11%) |
May 13, 2014 | 27.07 | 27.07 | 26.59 | 26.69 | 91,122 | -0.31(-1.17%) |
May 12, 2014 | 26.96 | 27.11 | 26.41 | 27.00 | 198,974 | +0.32(+1.21%) |
May 09, 2014 | 26.47 | 27.45 | 25.63 | 26.68 | 179,341 | +2.06(+8.35%) |
May 08, 2014 | 24.74 | 25.00 | 24.60 | 24.62 | 72,521 | -0.06(-0.26%) |
May 07, 2014 | 24.53 | 24.79 | 24.21 | 24.69 | 51,323 | +0.05(+0.19%) |
May 06, 2014 | 24.68 | 25.27 | 24.15 | 24.64 | 75,095 | -0.08(-0.34%) |
May 05, 2014 | 23.81 | 25.00 | 23.79 | 24.72 | 65,598 | +0.36(+1.48%) |
May 02, 2014 | 24.74 | 24.89 | 24.22 | 24.36 | 48,813 | -0.37(-1.50%) |