Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.81 | 25.88 | 24.80 | 25.12 | 742,875 | -0.87(-3.36%) |
Jul 30, 2014 | 26.19 | 26.19 | 25.92 | 25.99 | 207,821 | -0.16(-0.62%) |
Jul 29, 2014 | 26.19 | 26.46 | 25.96 | 26.15 | 516,835 | -0.11(-0.41%) |
Jul 28, 2014 | 26.30 | 26.34 | 26.10 | 26.26 | 452,405 | -0.04(-0.13%) |
Jul 25, 2014 | 26.91 | 26.91 | 25.96 | 26.30 | 708,114 | -0.66(-2.46%) |
Jul 24, 2014 | 27.24 | 27.35 | 26.95 | 26.96 | 400,682 | -0.29(-1.06%) |
Jul 23, 2014 | 27.24 | 27.37 | 27.13 | 27.25 | 435,370 | -0.00(-0.01%) |
Jul 22, 2014 | 27.14 | 27.63 | 27.02 | 27.25 | 254,661 | +0.15(+0.56%) |
Jul 21, 2014 | 27.47 | 27.47 | 27.01 | 27.10 | 383,889 | -0.39(-1.43%) |
Jul 18, 2014 | 27.11 | 27.54 | 26.95 | 27.50 | 245,798 | +0.48(+1.77%) |
Jul 17, 2014 | 27.07 | 27.22 | 26.83 | 27.02 | 204,385 | -0.01(-0.05%) |
Jul 16, 2014 | 27.30 | 27.39 | 26.98 | 27.03 | 280,371 | -0.12(-0.43%) |
Jul 15, 2014 | 27.54 | 27.75 | 27.06 | 27.15 | 385,837 | -0.48(-1.74%) |
Jul 14, 2014 | 27.69 | 27.92 | 27.31 | 27.63 | 387,346 | +0.09(+0.31%) |
Jul 11, 2014 | 27.46 | 27.68 | 27.27 | 27.54 | 216,496 | +0.10(+0.38%) |
Jul 10, 2014 | 27.54 | 27.54 | 27.32 | 27.44 | 181,913 | -0.34(-1.21%) |
Jul 09, 2014 | 27.52 | 27.86 | 27.49 | 27.78 | 317,196 | +0.29(+1.04%) |
Jul 08, 2014 | 27.79 | 27.79 | 27.25 | 27.49 | 248,417 | -0.39(-1.38%) |
Jul 07, 2014 | 27.85 | 27.88 | 27.62 | 27.88 | 318,117 | +0.04(+0.15%) |
Jul 03, 2014 | 27.63 | 27.83 | 27.83 | 27.83 | 254,578 | +0.23(+0.83%) |
Jul 02, 2014 | 27.83 | 27.90 | 27.53 | 27.61 | 234,798 | -0.29(-1.03%) |
Jul 01, 2014 | 27.72 | 28.11 | 27.69 | 27.89 | 441,740 | +0.14(+0.50%) |
Jun 30, 2014 | 27.20 | 28.07 | 27.07 | 27.75 | 1,273,781 | +0.54(+1.97%) |
Jun 27, 2014 | 27.74 | 27.74 | 27.22 | 27.22 | 734,850 | -0.47(-1.70%) |
Jun 26, 2014 | 27.63 | 27.90 | 27.39 | 27.69 | 311,633 | +0.00(+0.00%) |
Jun 25, 2014 | 27.92 | 28.24 | 27.60 | 27.69 | 470,791 | -0.24(-0.84%) |
Jun 24, 2014 | 27.81 | 28.02 | 27.66 | 27.92 | 478,229 | +0.21(+0.74%) |
Jun 23, 2014 | 27.32 | 27.78 | 27.32 | 27.72 | 325,294 | +0.19(+0.68%) |
Jun 20, 2014 | 27.47 | 27.70 | 27.31 | 27.53 | 338,714 | +0.24(+0.87%) |
Jun 19, 2014 | 27.39 | 27.49 | 27.17 | 27.29 | 144,061 | -0.01(-0.02%) |
Jun 18, 2014 | 27.01 | 27.54 | 26.63 | 27.30 | 422,735 | +0.50(+1.88%) |
Jun 17, 2014 | 26.70 | 26.96 | 26.61 | 26.80 | 177,618 | +0.08(+0.30%) |
Jun 16, 2014 | 27.01 | 27.10 | 26.51 | 26.72 | 306,719 | -0.24(-0.91%) |
Jun 13, 2014 | 27.26 | 27.48 | 26.82 | 26.96 | 247,160 | -0.33(-1.19%) |
Jun 12, 2014 | 27.82 | 27.82 | 27.11 | 27.29 | 286,709 | -0.55(-1.97%) |
Jun 11, 2014 | 27.90 | 27.97 | 27.68 | 27.83 | 140,478 | -0.14(-0.51%) |
Jun 10, 2014 | 27.87 | 27.98 | 27.82 | 27.98 | 277,490 | -0.19(-0.66%) |
Jun 06, 2014 | 27.84 | 28.36 | 27.74 | 28.16 | 589,154 | +0.32(+1.14%) |
Jun 05, 2014 | 27.37 | 28.01 | 27.37 | 27.84 | 610,118 | +0.52(+1.91%) |
Jun 04, 2014 | 26.58 | 27.38 | 26.44 | 27.32 | 687,706 | +0.64(+2.40%) |
Jun 03, 2014 | 26.58 | 26.79 | 26.14 | 26.68 | 463,290 | +0.05(+0.20%) |
Jun 02, 2014 | 26.55 | 26.68 | 25.99 | 26.63 | 500,377 | +0.27(+1.04%) |
May 30, 2014 | 26.28 | 26.51 | 25.95 | 26.35 | 515,222 | +0.14(+0.55%) |
May 29, 2014 | 25.96 | 26.83 | 25.85 | 26.21 | 746,071 | +0.67(+2.63%) |
May 28, 2014 | 25.27 | 25.74 | 25.23 | 25.54 | 362,831 | +0.20(+0.81%) |
May 27, 2014 | 25.43 | 25.74 | 25.21 | 25.33 | 356,744 | -0.07(-0.28%) |
May 23, 2014 | 24.97 | 25.40 | 25.40 | 25.40 | 472,488 | +0.35(+1.42%) |
May 22, 2014 | 24.91 | 25.39 | 24.85 | 25.05 | 251,456 | +0.03(+0.11%) |
May 21, 2014 | 24.87 | 25.14 | 24.67 | 25.02 | 508,800 | +0.15(+0.62%) |
May 20, 2014 | 24.89 | 24.97 | 24.45 | 24.87 | 384,748 | -0.16(-0.63%) |
May 19, 2014 | 25.09 | 25.38 | 24.82 | 25.03 | 475,987 | -0.14(-0.55%) |
May 16, 2014 | 24.76 | 25.26 | 24.56 | 25.16 | 241,807 | +0.60(+2.44%) |
May 15, 2014 | 24.87 | 24.91 | 24.40 | 24.57 | 469,314 | -0.39(-1.58%) |
May 14, 2014 | 25.63 | 25.63 | 24.84 | 24.96 | 475,778 | -0.66(-2.57%) |
May 13, 2014 | 26.10 | 26.11 | 25.46 | 25.62 | 476,909 | -0.60(-2.28%) |
May 12, 2014 | 25.79 | 26.46 | 25.60 | 26.21 | 529,690 | +0.54(+2.10%) |
May 09, 2014 | 25.10 | 25.68 | 24.85 | 25.68 | 435,286 | +0.58(+2.29%) |
May 08, 2014 | 25.13 | 25.77 | 24.95 | 25.10 | 375,298 | -0.03(-0.11%) |
May 07, 2014 | 24.35 | 25.23 | 24.35 | 25.13 | 521,570 | +0.74(+3.05%) |
May 06, 2014 | 24.79 | 24.79 | 24.29 | 24.39 | 289,171 | -0.38(-1.53%) |
May 05, 2014 | 24.59 | 24.89 | 24.04 | 24.77 | 540,847 | +0.20(+0.81%) |
May 02, 2014 | 24.83 | 25.02 | 24.32 | 24.57 | 497,380 | -0.07(-0.27%) |