Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.03 | 25.36 | 24.82 | 25.04 | 2,429,369 | -0.11(-0.42%) |
Jul 30, 2014 | 25.47 | 25.56 | 24.87 | 25.15 | 1,782,447 | +0.51(+2.05%) |
Jul 29, 2014 | 24.64 | 24.88 | 24.64 | 24.64 | 1,036,895 | -0.05(-0.20%) |
Jul 28, 2014 | 24.90 | 24.92 | 24.62 | 24.69 | 1,027,794 | -0.20(-0.82%) |
Jul 25, 2014 | 25.07 | 25.16 | 24.85 | 24.89 | 971,093 | -0.46(-1.80%) |
Jul 24, 2014 | 25.22 | 25.40 | 25.14 | 25.35 | 860,291 | +0.08(+0.32%) |
Jul 23, 2014 | 25.24 | 25.29 | 25.11 | 25.27 | 804,948 | +0.11(+0.42%) |
Jul 22, 2014 | 25.11 | 25.31 | 25.09 | 25.16 | 1,035,864 | +0.04(+0.16%) |
Jul 21, 2014 | 25.28 | 25.37 | 25.00 | 25.12 | 1,115,349 | -0.26(-1.03%) |
Jul 18, 2014 | 25.13 | 25.47 | 25.09 | 25.38 | 841,690 | +0.24(+0.97%) |
Jul 17, 2014 | 25.60 | 25.69 | 25.09 | 25.14 | 921,559 | -0.42(-1.66%) |
Jul 16, 2014 | 25.38 | 25.63 | 25.34 | 25.56 | 879,542 | +0.24(+0.93%) |
Jul 15, 2014 | 25.63 | 25.66 | 25.00 | 25.33 | 1,155,900 | -0.46(-1.80%) |
Jul 14, 2014 | 25.59 | 25.81 | 25.56 | 25.79 | 856,578 | +0.24(+0.93%) |
Jul 11, 2014 | 25.81 | 25.90 | 25.51 | 25.56 | 1,409,293 | -0.35(-1.35%) |
Jul 10, 2014 | 25.75 | 25.92 | 25.63 | 25.91 | 767,039 | -0.10(-0.38%) |
Jul 09, 2014 | 25.99 | 26.10 | 25.79 | 26.00 | 699,205 | -0.02(-0.06%) |
Jul 08, 2014 | 25.91 | 26.07 | 25.73 | 26.02 | 1,213,998 | -0.12(-0.47%) |
Jul 07, 2014 | 26.41 | 26.43 | 25.84 | 26.14 | 1,328,851 | -0.39(-1.48%) |
Jul 03, 2014 | 26.53 | 26.53 | 26.53 | 26.53 | 560,634 | +0.02(+0.09%) |
Jul 02, 2014 | 26.47 | 26.62 | 26.35 | 26.51 | 953,600 | -0.06(-0.21%) |
Jul 01, 2014 | 26.49 | 26.62 | 26.40 | 26.57 | 767,299 | +0.16(+0.62%) |
Jun 30, 2014 | 26.27 | 26.46 | 26.04 | 26.40 | 1,076,374 | +0.08(+0.31%) |
Jun 27, 2014 | 26.14 | 26.35 | 26.04 | 26.32 | 831,721 | +0.22(+0.84%) |
Jun 26, 2014 | 25.70 | 26.12 | 25.47 | 26.10 | 1,028,373 | +0.43(+1.68%) |
Jun 25, 2014 | 25.74 | 26.09 | 25.67 | 25.67 | 1,233,608 | -0.08(-0.32%) |
Jun 24, 2014 | 26.23 | 26.32 | 25.63 | 25.75 | 2,244,156 | -0.49(-1.87%) |
Jun 23, 2014 | 25.95 | 26.27 | 25.92 | 26.24 | 1,044,070 | +0.29(+1.13%) |
Jun 20, 2014 | 25.77 | 25.97 | 25.60 | 25.95 | 1,122,406 | +0.40(+1.56%) |
Jun 19, 2014 | 25.53 | 25.73 | 25.36 | 25.55 | 1,072,872 | +0.02(+0.06%) |
Jun 18, 2014 | 25.52 | 25.62 | 25.38 | 25.53 | 1,181,473 | +0.01(+0.03%) |
Jun 17, 2014 | 25.71 | 25.73 | 25.34 | 25.52 | 1,048,546 | -0.24(-0.92%) |
Jun 16, 2014 | 25.65 | 26.09 | 25.63 | 25.76 | 1,374,141 | +0.06(+0.22%) |
Jun 13, 2014 | 25.25 | 25.73 | 25.24 | 25.70 | 1,490,681 | +0.53(+2.11%) |
Jun 12, 2014 | 24.45 | 25.31 | 24.44 | 25.17 | 2,241,244 | +0.83(+3.42%) |
Jun 11, 2014 | 24.29 | 24.36 | 24.15 | 24.34 | 841,598 | -0.12(-0.50%) |
Jun 10, 2014 | 24.31 | 24.50 | 24.15 | 24.46 | 1,522,550 | +0.27(+1.11%) |
Jun 06, 2014 | 24.12 | 24.23 | 24.10 | 24.19 | 1,080,712 | +0.01(+0.03%) |
Jun 05, 2014 | 24.27 | 24.30 | 24.08 | 24.18 | 808,214 | -0.08(-0.34%) |
Jun 04, 2014 | 24.28 | 24.36 | 24.08 | 24.27 | 894,577 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.33 | 24.01 | 24.30 | 1,784,361 | +0.24(+1.02%) |
Jun 02, 2014 | 24.17 | 24.26 | 23.91 | 24.05 | 1,460,625 | -0.24(-1.01%) |
May 30, 2014 | 23.82 | 24.37 | 23.70 | 24.30 | 1,437,306 | +0.43(+1.81%) |
May 29, 2014 | 23.84 | 23.96 | 23.61 | 23.87 | 750,659 | +0.15(+0.62%) |
May 28, 2014 | 23.62 | 23.81 | 23.45 | 23.72 | 953,951 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.96 | 23.51 | 23.62 | 979,030 | -0.25(-1.06%) |
May 23, 2014 | 23.86 | 23.88 | 23.88 | 23.88 | 679,798 | +0.02(+0.07%) |
May 22, 2014 | 23.67 | 23.86 | 23.45 | 23.86 | 590,148 | +0.21(+0.90%) |
May 21, 2014 | 23.45 | 23.68 | 23.39 | 23.65 | 964,316 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.73 | 23.34 | 23.45 | 1,398,190 | -0.33(-1.41%) |
May 19, 2014 | 23.60 | 23.83 | 23.60 | 23.79 | 899,559 | +0.19(+0.79%) |
May 16, 2014 | 23.57 | 23.76 | 23.48 | 23.60 | 1,623,011 | +0.12(+0.52%) |
May 15, 2014 | 23.64 | 23.65 | 23.30 | 23.48 | 799,807 | -0.14(-0.59%) |
May 14, 2014 | 23.73 | 23.78 | 23.57 | 23.61 | 965,688 | -0.07(-0.28%) |
May 13, 2014 | 23.50 | 23.74 | 23.31 | 23.68 | 721,744 | +0.24(+1.01%) |
May 12, 2014 | 23.47 | 23.61 | 23.27 | 23.44 | 705,010 | +0.14(+0.59%) |
May 09, 2014 | 23.19 | 23.34 | 23.12 | 23.30 | 838,307 | +0.03(+0.14%) |
May 08, 2014 | 23.80 | 23.83 | 23.21 | 23.27 | 1,091,058 | -0.48(-2.03%) |
May 07, 2014 | 23.96 | 23.98 | 23.72 | 23.75 | 1,015,004 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.96 | 23.74 | 23.93 | 876,513 | +0.16(+0.69%) |
May 05, 2014 | 24.11 | 24.14 | 23.74 | 23.77 | 1,084,353 | -0.43(-1.79%) |
May 02, 2014 | 23.80 | 24.26 | 23.77 | 24.20 | 1,037,065 | +0.33(+1.40%) |