Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.82 | 25.13 | 24.77 | 24.81 | 108,604 | -0.35(-1.39%) |
Jul 30, 2014 | 25.16 | 25.31 | 24.91 | 25.16 | 62,687 | +0.16(+0.64%) |
Jul 29, 2014 | 25.05 | 25.28 | 24.94 | 25.00 | 70,839 | -0.06(-0.24%) |
Jul 28, 2014 | 24.89 | 25.18 | 24.79 | 25.06 | 96,710 | +0.13(+0.52%) |
Jul 25, 2014 | 24.84 | 25.00 | 24.60 | 24.93 | 84,448 | -0.14(-0.56%) |
Jul 24, 2014 | 25.31 | 25.31 | 24.84 | 25.07 | 112,444 | -0.12(-0.48%) |
Jul 23, 2014 | 25.31 | 25.44 | 25.10 | 25.19 | 142,983 | +0.04(+0.16%) |
Jul 22, 2014 | 25.33 | 25.60 | 25.02 | 25.15 | 90,814 | -0.07(-0.28%) |
Jul 21, 2014 | 25.35 | 25.45 | 25.05 | 25.22 | 50,464 | -0.22(-0.86%) |
Jul 18, 2014 | 25.26 | 25.93 | 25.17 | 25.44 | 103,201 | +0.15(+0.59%) |
Jul 17, 2014 | 25.20 | 25.57 | 25.18 | 25.29 | 110,878 | -0.03(-0.12%) |
Jul 16, 2014 | 25.23 | 25.47 | 25.02 | 25.32 | 73,210 | +0.20(+0.80%) |
Jul 15, 2014 | 25.04 | 25.43 | 24.80 | 25.12 | 276,776 | -0.08(-0.32%) |
Jul 14, 2014 | 24.99 | 25.30 | 24.96 | 25.20 | 158,495 | +0.23(+0.92%) |
Jul 11, 2014 | 24.80 | 25.01 | 24.63 | 24.97 | 81,192 | +0.11(+0.44%) |
Jul 10, 2014 | 24.68 | 25.02 | 24.55 | 24.86 | 193,308 | -0.29(-1.15%) |
Jul 09, 2014 | 26.83 | 26.87 | 24.68 | 25.15 | 998,434 | -1.65(-6.16%) |
Jul 08, 2014 | 26.99 | 27.22 | 26.48 | 26.80 | 72,510 | -0.19(-0.70%) |
Jul 07, 2014 | 27.19 | 27.19 | 26.39 | 26.99 | 137,422 | -0.17(-0.63%) |
Jul 03, 2014 | 26.34 | 27.16 | 27.16 | 27.16 | 92,000 | +1.01(+3.86%) |
Jul 02, 2014 | 26.00 | 26.30 | 24.80 | 26.15 | 190,166 | +0.00(+0.00%) |
Jul 01, 2014 | 25.41 | 26.38 | 25.41 | 26.15 | 91,072 | +0.82(+3.24%) |
Jun 30, 2014 | 25.26 | 25.35 | 24.96 | 25.33 | 56,716 | +0.10(+0.40%) |
Jun 27, 2014 | 24.75 | 25.33 | 24.75 | 25.23 | 184,493 | +0.41(+1.65%) |
Jun 26, 2014 | 24.88 | 24.97 | 24.56 | 24.82 | 48,548 | +0.07(+0.28%) |
Jun 25, 2014 | 24.43 | 24.85 | 24.15 | 24.75 | 96,566 | +0.32(+1.29%) |
Jun 24, 2014 | 24.64 | 24.88 | 24.39 | 24.43 | 126,455 | -0.21(-0.87%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.45 | 24.65 | 46,855 | -0.40(-1.60%) |
Jun 20, 2014 | 25.08 | 25.20 | 24.69 | 25.05 | 114,108 | +0.12(+0.48%) |
Jun 19, 2014 | 24.79 | 25.00 | 24.61 | 24.93 | 56,205 | +0.19(+0.77%) |
Jun 18, 2014 | 24.85 | 24.88 | 24.36 | 24.74 | 48,949 | -0.02(-0.08%) |
Jun 17, 2014 | 24.62 | 24.99 | 24.47 | 24.76 | 70,893 | +0.09(+0.36%) |
Jun 16, 2014 | 24.81 | 25.04 | 24.49 | 24.67 | 57,903 | -0.05(-0.20%) |
Jun 13, 2014 | 25.06 | 25.06 | 24.61 | 24.72 | 43,257 | -0.20(-0.80%) |
Jun 12, 2014 | 25.13 | 25.26 | 24.77 | 24.92 | 58,655 | -0.35(-1.39%) |
Jun 11, 2014 | 25.64 | 25.68 | 25.04 | 25.27 | 72,749 | -0.38(-1.48%) |
Jun 10, 2014 | 25.47 | 25.75 | 25.28 | 25.65 | 250,071 | +0.39(+1.54%) |
Jun 06, 2014 | 25.00 | 25.29 | 24.87 | 25.26 | 141,731 | +0.26(+1.04%) |
Jun 05, 2014 | 25.02 | 25.54 | 24.96 | 25.00 | 149,373 | -0.01(-0.04%) |
Jun 04, 2014 | 24.97 | 25.26 | 24.82 | 25.01 | 75,994 | -0.04(-0.16%) |
Jun 03, 2014 | 25.01 | 25.18 | 24.88 | 25.05 | 83,708 | -0.01(-0.04%) |
Jun 02, 2014 | 25.00 | 25.33 | 24.75 | 25.06 | 70,361 | +0.04(+0.16%) |
May 30, 2014 | 25.30 | 25.49 | 24.91 | 25.02 | 68,569 | -0.19(-0.75%) |
May 29, 2014 | 25.45 | 25.45 | 25.00 | 25.21 | 94,108 | -0.07(-0.28%) |
May 28, 2014 | 25.41 | 25.65 | 25.24 | 25.28 | 81,516 | -0.21(-0.82%) |
May 27, 2014 | 25.57 | 26.23 | 25.31 | 25.49 | 106,828 | +0.06(+0.24%) |
May 23, 2014 | 25.09 | 25.43 | 25.43 | 25.43 | 45,100 | +0.31(+1.23%) |
May 22, 2014 | 25.00 | 25.29 | 24.96 | 25.12 | 16,362 | +0.11(+0.44%) |
May 21, 2014 | 25.24 | 25.50 | 24.68 | 25.01 | 84,848 | -0.11(-0.44%) |
May 20, 2014 | 25.68 | 25.70 | 25.01 | 25.12 | 113,760 | -0.70(-2.71%) |
May 19, 2014 | 25.49 | 25.87 | 25.49 | 25.82 | 86,366 | +0.33(+1.29%) |
May 16, 2014 | 25.12 | 25.53 | 25.00 | 25.49 | 92,312 | +0.43(+1.72%) |
May 15, 2014 | 25.60 | 25.75 | 24.78 | 25.06 | 102,292 | -0.70(-2.72%) |
May 14, 2014 | 26.00 | 26.08 | 25.72 | 25.76 | 245,918 | -0.26(-1.00%) |
May 13, 2014 | 24.99 | 26.37 | 24.99 | 26.02 | 308,066 | +1.43(+5.82%) |
May 12, 2014 | 23.61 | 24.87 | 23.61 | 24.59 | 113,062 | +0.98(+4.17%) |
May 09, 2014 | 22.59 | 23.69 | 22.55 | 23.61 | 88,690 | +0.84(+3.71%) |
May 08, 2014 | 22.78 | 23.98 | 22.60 | 22.76 | 103,525 | -0.65(-2.78%) |
May 07, 2014 | 23.26 | 23.52 | 22.65 | 23.41 | 106,852 | +0.11(+0.47%) |
May 06, 2014 | 23.19 | 23.56 | 23.10 | 23.30 | 66,929 | -0.11(-0.47%) |
May 05, 2014 | 23.50 | 23.70 | 23.12 | 23.41 | 62,517 | -0.19(-0.81%) |
May 02, 2014 | 23.50 | 24.10 | 23.46 | 23.60 | 50,001 | +0.09(+0.38%) |