Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.47 | 25.60 | 25.47 | 25.55 | 4,600 | +0.13(+0.51%) |
Jul 30, 2014 | 25.38 | 25.44 | 25.38 | 25.42 | 3,750 | -0.08(-0.31%) |
Jul 29, 2014 | 25.50 | 25.60 | 25.45 | 25.50 | 6,610 | -0.07(-0.27%) |
Jul 28, 2014 | 25.52 | 25.60 | 25.52 | 25.57 | 3,000 | +0.06(+0.24%) |
Jul 25, 2014 | 25.60 | 25.60 | 25.51 | 25.51 | 1,150 | -0.09(-0.35%) |
Jul 24, 2014 | 25.59 | 25.60 | 25.57 | 25.60 | 2,873 | +0.00(+0.00%) |
Jul 23, 2014 | 25.59 | 25.60 | 25.59 | 25.60 | 2,200 | +0.00(+0.00%) |
Jul 22, 2014 | 25.59 | 25.60 | 25.59 | 25.60 | 1,400 | +0.01(+0.04%) |
Jul 21, 2014 | 25.59 | 25.60 | 25.59 | 25.59 | 1,837 | +0.02(+0.08%) |
Jul 18, 2014 | 25.56 | 25.60 | 25.56 | 25.57 | 5,300 | -0.03(-0.12%) |
Jul 17, 2014 | 25.52 | 25.60 | 25.48 | 25.60 | 6,820 | +0.10(+0.39%) |
Jul 16, 2014 | 25.60 | 25.60 | 25.50 | 25.50 | 4,251 | -0.25(-0.97%) |
Jul 15, 2014 | 25.45 | 25.75 | 25.45 | 25.75 | 8,050 | -0.22(-0.85%) |
Jul 14, 2014 | 25.50 | 25.97 | 25.50 | 25.97 | 1,639 | +0.47(+1.84%) |
Jul 11, 2014 | 25.50 | 25.50 | 25.50 | 25.50 | 680 | -0.01(-0.04%) |
Jul 10, 2014 | 25.57 | 25.65 | 25.51 | 25.51 | 4,690 | -0.06(-0.23%) |
Jul 09, 2014 | 25.50 | 25.57 | 25.46 | 25.57 | 3,840 | +0.20(+0.79%) |
Jul 08, 2014 | 25.44 | 25.44 | 25.23 | 25.37 | 4,000 | -0.13(-0.51%) |
Jul 07, 2014 | 25.45 | 25.50 | 25.45 | 25.50 | 3,048 | +0.01(+0.04%) |
Jul 04, 2014 | 25.48 | 25.49 | 25.48 | 25.49 | 2,169 | +0.24(+0.95%) |
Jul 02, 2014 | 25.25 | 25.25 | 8 | +0.03(+0.12%) | ||
Jun 30, 2014 | 25.22 | 25.22 | 25.22 | 0 | +0.11(+0.44%) | |
Jun 27, 2014 | 25.22 | 25.35 | 25.11 | 25.11 | 2,000 | -0.09(-0.36%) |
Jun 26, 2014 | 25.39 | 25.39 | 25.20 | 25.20 | 3,770 | -0.06(-0.24%) |
Jun 25, 2014 | 25.19 | 25.48 | 25.19 | 25.26 | 2,035 | +0.10(+0.40%) |
Jun 24, 2014 | 25.12 | 25.35 | 25.12 | 25.16 | 5,056 | +0.05(+0.20%) |
Jun 23, 2014 | 25.20 | 25.20 | 25.11 | 25.11 | 6,950 | +0.00(+0.00%) |
Jun 20, 2014 | 25.13 | 25.31 | 25.11 | 25.11 | 13,500 | -0.03(-0.12%) |
Jun 19, 2014 | 25.14 | 25.15 | 25.11 | 25.14 | 8,840 | -0.01(-0.04%) |
Jun 18, 2014 | 25.02 | 25.15 | 25.01 | 25.15 | 4,200 | +0.08(+0.32%) |
Jun 17, 2014 | 25.02 | 25.15 | 25.02 | 25.07 | 7,700 | +0.05(+0.20%) |
Jun 16, 2014 | 25.15 | 25.15 | 25.02 | 25.02 | 3,100 | +0.01(+0.04%) |
Jun 13, 2014 | 25.01 | 25.13 | 24.96 | 25.01 | 2,635 | +0.14(+0.56%) |
Jun 12, 2014 | 24.95 | 25.10 | 24.87 | 24.87 | 6,989 | +0.02(+0.08%) |
Jun 11, 2014 | 24.79 | 24.89 | 24.78 | 24.85 | 3,290 | +0.10(+0.40%) |
Jun 10, 2014 | 24.70 | 24.75 | 24.70 | 24.75 | 4,476 | -0.12(-0.48%) |
Jun 06, 2014 | 24.77 | 24.94 | 24.72 | 24.87 | 8,265 | +0.07(+0.28%) |
Jun 05, 2014 | 24.77 | 24.80 | 24.77 | 24.80 | 1,200 | +0.03(+0.12%) |
Jun 04, 2014 | 24.70 | 24.79 | 24.70 | 24.77 | 2,300 | +0.14(+0.57%) |
Jun 03, 2014 | 24.92 | 25.08 | 24.49 | 24.63 | 3,635 | -0.45(-1.79%) |
Jun 02, 2014 | 24.90 | 25.08 | 24.89 | 25.08 | 3,500 | +0.32(+1.29%) |
May 30, 2014 | 25.25 | 25.32 | 24.76 | 24.76 | 7,290 | -0.41(-1.63%) |
May 29, 2014 | 25.09 | 25.17 | 25.09 | 25.17 | 3,450 | +0.07(+0.28%) |
May 28, 2014 | 25.09 | 25.15 | 25.09 | 25.10 | 2,100 | -0.09(-0.36%) |
May 27, 2014 | 25.20 | 25.20 | 25.02 | 25.19 | 4,100 | -0.08(-0.32%) |
May 26, 2014 | 25.22 | 25.27 | 25.15 | 25.27 | 3,400 | +0.06(+0.24%) |
May 23, 2014 | 25.08 | 25.21 | 25.08 | 25.21 | 1,265 | +0.16(+0.64%) |
May 22, 2014 | 25.08 | 25.15 | 25.05 | 25.05 | 4,950 | -0.03(-0.12%) |
May 21, 2014 | 25.07 | 25.08 | 25.00 | 25.08 | 2,700 | +0.01(+0.04%) |
May 20, 2014 | 25.20 | 25.20 | 25.07 | 25.07 | 4,230 | -0.11(-0.44%) |
May 15, 2014 | 25.18 | 25.18 | 25.18 | 0 | -0.24(-0.94%) | |
May 14, 2014 | 25.28 | 25.50 | 25.25 | 25.42 | 11,800 | +0.13(+0.51%) |
May 13, 2014 | 25.25 | 25.31 | 25.25 | 25.29 | 625 | +0.04(+0.16%) |
May 12, 2014 | 25.30 | 25.30 | 25.25 | 25.25 | 3,600 | -0.03(-0.12%) |
May 09, 2014 | 25.42 | 25.48 | 25.28 | 25.28 | 7,950 | -0.14(-0.55%) |
May 08, 2014 | 25.40 | 25.42 | 25.28 | 25.42 | 5,700 | +0.01(+0.04%) |
May 07, 2014 | 25.50 | 25.50 | 25.31 | 25.41 | 9,485 | -0.07(-0.27%) |
May 06, 2014 | 25.28 | 25.58 | 25.27 | 25.48 | 8,060 | +0.32(+1.27%) |
May 05, 2014 | 25.31 | 25.55 | 25.16 | 25.16 | 6,422 | -0.17(-0.67%) |
May 02, 2014 | 25.48 | 25.50 | 25.32 | 25.33 | 3,800 | +0.03(+0.12%) |