Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.47 | 25.47 | 24.63 | 24.71 | 19,932 | -0.93(-3.63%) |
Jul 30, 2014 | 26.11 | 26.15 | 25.42 | 25.64 | 32,757 | -0.63(-2.40%) |
Jul 29, 2014 | 26.68 | 26.68 | 26.21 | 26.27 | 17,606 | -0.42(-1.57%) |
Jul 28, 2014 | 26.80 | 26.80 | 26.43 | 26.69 | 12,994 | -0.19(-0.71%) |
Jul 25, 2014 | 26.46 | 26.90 | 26.46 | 26.88 | 20,378 | +0.43(+1.63%) |
Jul 24, 2014 | 26.17 | 26.56 | 26.15 | 26.45 | 35,210 | +0.12(+0.47%) |
Jul 23, 2014 | 26.25 | 26.43 | 26.24 | 26.33 | 40,380 | +0.03(+0.10%) |
Jul 22, 2014 | 26.14 | 26.45 | 26.14 | 26.30 | 26,044 | +0.31(+1.19%) |
Jul 21, 2014 | 25.95 | 26.22 | 25.82 | 25.99 | 26,779 | -0.09(-0.36%) |
Jul 18, 2014 | 25.88 | 26.31 | 25.88 | 26.08 | 19,843 | +0.12(+0.48%) |
Jul 17, 2014 | 25.72 | 26.19 | 25.64 | 25.96 | 57,333 | +0.15(+0.58%) |
Jul 16, 2014 | 26.06 | 26.10 | 25.76 | 25.81 | 58,943 | -0.31(-1.19%) |
Jul 15, 2014 | 26.25 | 26.25 | 25.90 | 26.12 | 29,647 | -0.04(-0.15%) |
Jul 14, 2014 | 25.67 | 26.30 | 25.67 | 26.16 | 32,688 | +0.56(+2.19%) |
Jul 11, 2014 | 25.61 | 25.67 | 25.29 | 25.60 | 26,536 | +0.03(+0.12%) |
Jul 10, 2014 | 25.98 | 26.21 | 25.55 | 25.57 | 20,392 | -0.53(-2.03%) |
Jul 09, 2014 | 26.59 | 26.64 | 26.06 | 26.10 | 20,619 | -0.59(-2.21%) |
Jul 08, 2014 | 26.54 | 26.70 | 26.37 | 26.69 | 34,795 | +0.18(+0.68%) |
Jul 07, 2014 | 26.64 | 26.77 | 26.36 | 26.51 | 22,878 | -0.52(-1.92%) |
Jul 03, 2014 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 26.82 | 27.10 | 26.69 | 27.03 | 19,195 | +0.20(+0.75%) |
Jul 01, 2014 | 26.69 | 26.85 | 26.67 | 26.83 | 22,507 | +0.14(+0.52%) |
Jun 30, 2014 | 26.50 | 26.77 | 26.50 | 26.69 | 27,427 | +0.29(+1.10%) |
Jun 27, 2014 | 26.57 | 26.85 | 26.31 | 26.40 | 36,027 | -0.10(-0.38%) |
Jun 26, 2014 | 26.44 | 26.76 | 26.36 | 26.50 | 33,208 | -0.02(-0.08%) |
Jun 25, 2014 | 26.60 | 26.71 | 26.47 | 26.52 | 41,908 | -0.05(-0.19%) |
Jun 24, 2014 | 26.59 | 26.75 | 26.37 | 26.57 | 23,911 | -0.13(-0.49%) |
Jun 23, 2014 | 26.75 | 26.89 | 26.67 | 26.70 | 56,983 | -0.24(-0.89%) |
Jun 20, 2014 | 26.58 | 26.94 | 26.58 | 26.94 | 39,275 | +0.31(+1.16%) |
Jun 19, 2014 | 26.96 | 27.06 | 26.57 | 26.63 | 25,646 | -0.38(-1.41%) |
Jun 18, 2014 | 26.78 | 27.09 | 26.69 | 27.01 | 49,185 | +0.26(+0.97%) |
Jun 17, 2014 | 26.72 | 26.80 | 26.57 | 26.75 | 18,289 | -0.22(-0.81%) |
Jun 16, 2014 | 26.64 | 27.03 | 26.48 | 26.97 | 26,111 | +0.12(+0.45%) |
Jun 13, 2014 | 26.80 | 27.01 | 26.74 | 26.85 | 45,686 | -0.04(-0.15%) |
Jun 12, 2014 | 26.84 | 27.00 | 26.77 | 26.89 | 16,444 | -0.04(-0.14%) |
Jun 11, 2014 | 27.01 | 27.06 | 26.71 | 26.93 | 38,237 | -0.26(-0.96%) |
Jun 10, 2014 | 26.77 | 27.19 | 26.70 | 27.19 | 48,720 | -0.06(-0.22%) |
Jun 06, 2014 | 26.97 | 27.35 | 26.97 | 27.25 | 192,081 | +0.43(+1.60%) |
Jun 05, 2014 | 26.35 | 26.93 | 26.35 | 26.82 | 66,992 | +0.61(+2.33%) |
Jun 04, 2014 | 26.02 | 26.38 | 25.91 | 26.21 | 30,049 | -0.07(-0.27%) |
Jun 03, 2014 | 25.49 | 26.30 | 25.49 | 26.28 | 36,392 | +0.50(+1.94%) |
Jun 02, 2014 | 25.61 | 25.78 | 25.43 | 25.78 | 828,697 | +0.43(+1.70%) |
May 30, 2014 | 25.29 | 25.69 | 25.21 | 25.35 | 33,412 | -0.03(-0.12%) |
May 29, 2014 | 25.15 | 25.41 | 24.91 | 25.38 | 63,998 | +0.12(+0.48%) |
May 28, 2014 | 25.54 | 25.77 | 25.20 | 25.26 | 21,635 | -0.42(-1.64%) |
May 27, 2014 | 25.43 | 25.95 | 25.43 | 25.68 | 26,607 | -0.25(-0.96%) |
May 23, 2014 | 25.93 | 25.93 | 25.93 | 0 | +0.33(+1.29%) | |
May 22, 2014 | 25.55 | 25.60 | 25.40 | 25.60 | 59,301 | +0.06(+0.23%) |
May 21, 2014 | 25.76 | 25.91 | 25.47 | 25.54 | 19,211 | -0.28(-1.08%) |
May 20, 2014 | 25.50 | 25.83 | 25.26 | 25.82 | 34,145 | +0.19(+0.74%) |
May 19, 2014 | 25.29 | 25.86 | 25.10 | 25.63 | 23,940 | +0.11(+0.43%) |
May 16, 2014 | 25.52 | 25.80 | 25.44 | 25.52 | 25,883 | -0.03(-0.12%) |
May 15, 2014 | 25.62 | 25.70 | 25.35 | 25.55 | 24,226 | -0.13(-0.51%) |
May 14, 2014 | 25.45 | 25.79 | 25.23 | 25.68 | 54,717 | +0.03(+0.12%) |
May 13, 2014 | 25.87 | 26.10 | 25.56 | 25.65 | 42,535 | -0.19(-0.74%) |
May 12, 2014 | 25.98 | 25.98 | 25.60 | 25.84 | 41,181 | +0.04(+0.16%) |
May 09, 2014 | 25.49 | 25.82 | 25.49 | 25.80 | 25,154 | +0.20(+0.78%) |
May 08, 2014 | 25.71 | 26.04 | 25.56 | 25.60 | 25,154 | -0.05(-0.19%) |
May 07, 2014 | 25.02 | 25.83 | 25.02 | 25.65 | 18,312 | +0.41(+1.62%) |
May 06, 2014 | 24.81 | 25.35 | 24.81 | 25.24 | 20,796 | +0.43(+1.73%) |
May 05, 2014 | 24.77 | 24.92 | 24.70 | 24.81 | 22,339 | -0.10(-0.40%) |
May 02, 2014 | 25.52 | 25.53 | 24.70 | 24.91 | 22,270 | -0.38(-1.50%) |