Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.16 | 25.23 | 24.71 | 24.92 | 575,729 | -0.36(-1.43%) |
Jul 30, 2014 | 25.93 | 26.03 | 25.17 | 25.28 | 462,283 | -0.66(-2.54%) |
Jul 29, 2014 | 26.03 | 26.03 | 25.73 | 25.94 | 431,507 | +0.32(+1.23%) |
Jul 28, 2014 | 25.64 | 25.69 | 25.39 | 25.62 | 369,228 | +0.01(+0.05%) |
Jul 25, 2014 | 25.82 | 25.82 | 25.45 | 25.61 | 352,176 | -0.36(-1.39%) |
Jul 24, 2014 | 26.03 | 26.25 | 25.80 | 25.97 | 374,301 | -0.07(-0.28%) |
Jul 23, 2014 | 26.33 | 26.52 | 26.00 | 26.05 | 219,585 | -0.29(-1.09%) |
Jul 22, 2014 | 26.01 | 26.41 | 26.01 | 26.33 | 540,007 | +0.32(+1.25%) |
Jul 21, 2014 | 26.22 | 26.25 | 25.86 | 26.01 | 420,963 | -0.20(-0.77%) |
Jul 18, 2014 | 26.13 | 26.51 | 26.13 | 26.21 | 550,774 | +0.02(+0.07%) |
Jul 17, 2014 | 25.97 | 26.21 | 25.72 | 26.19 | 508,392 | +0.22(+0.85%) |
Jul 16, 2014 | 25.48 | 25.97 | 25.39 | 25.97 | 1,087,192 | +0.56(+2.21%) |
Jul 15, 2014 | 25.28 | 25.50 | 25.12 | 25.41 | 363,261 | +0.13(+0.52%) |
Jul 14, 2014 | 25.33 | 25.55 | 25.18 | 25.28 | 300,509 | -0.07(-0.27%) |
Jul 11, 2014 | 25.05 | 25.35 | 24.93 | 25.35 | 257,150 | +0.30(+1.19%) |
Jul 10, 2014 | 25.13 | 25.28 | 25.00 | 25.05 | 631,390 | -0.27(-1.05%) |
Jul 09, 2014 | 25.04 | 25.31 | 24.92 | 25.31 | 605,932 | +0.32(+1.26%) |
Jul 08, 2014 | 24.89 | 25.31 | 24.87 | 25.00 | 392,493 | -0.05(-0.18%) |
Jul 07, 2014 | 25.34 | 25.51 | 24.93 | 25.04 | 666,740 | -0.35(-1.37%) |
Jul 03, 2014 | 25.95 | 25.39 | 25.39 | 25.39 | 481,526 | -0.46(-1.77%) |
Jul 02, 2014 | 26.00 | 26.05 | 25.78 | 25.85 | 344,074 | -0.25(-0.95%) |
Jul 01, 2014 | 26.06 | 26.28 | 26.04 | 26.10 | 509,148 | +0.02(+0.07%) |
Jun 30, 2014 | 25.99 | 26.25 | 25.78 | 26.08 | 1,825,183 | -0.03(-0.10%) |
Jun 27, 2014 | 26.02 | 26.28 | 25.73 | 26.11 | 460,866 | +0.09(+0.33%) |
Jun 26, 2014 | 26.21 | 26.39 | 25.95 | 26.02 | 693,864 | -0.22(-0.85%) |
Jun 25, 2014 | 26.17 | 26.36 | 25.89 | 26.24 | 328,196 | +0.11(+0.44%) |
Jun 24, 2014 | 26.23 | 26.49 | 26.08 | 26.13 | 616,028 | -0.06(-0.23%) |
Jun 23, 2014 | 25.83 | 26.35 | 25.72 | 26.19 | 1,337,811 | +0.46(+1.80%) |
Jun 20, 2014 | 26.17 | 26.53 | 25.73 | 25.73 | 2,634,929 | -0.46(-1.76%) |
Jun 19, 2014 | 25.74 | 26.25 | 25.74 | 26.19 | 1,333,265 | +0.45(+1.74%) |
Jun 18, 2014 | 26.00 | 26.10 | 25.56 | 25.74 | 807,225 | -0.33(-1.28%) |
Jun 17, 2014 | 25.86 | 26.11 | 25.71 | 26.07 | 1,172,398 | +0.14(+0.53%) |
Jun 16, 2014 | 25.84 | 26.09 | 25.64 | 25.94 | 570,514 | +0.25(+0.96%) |
Jun 13, 2014 | 25.69 | 25.75 | 25.20 | 25.69 | 638,129 | +0.36(+1.41%) |
Jun 12, 2014 | 25.51 | 25.54 | 25.11 | 25.33 | 262,540 | -0.14(-0.54%) |
Jun 11, 2014 | 25.59 | 25.62 | 25.17 | 25.47 | 454,630 | -0.13(-0.50%) |
Jun 10, 2014 | 25.31 | 25.60 | 25.18 | 25.60 | 545,701 | +0.32(+1.27%) |
Jun 06, 2014 | 25.30 | 25.36 | 25.13 | 25.28 | 490,388 | +0.10(+0.40%) |
Jun 05, 2014 | 25.11 | 25.27 | 24.89 | 25.18 | 350,266 | +0.16(+0.62%) |
Jun 04, 2014 | 25.00 | 25.21 | 24.90 | 25.02 | 679,621 | +0.07(+0.29%) |
Jun 03, 2014 | 24.91 | 25.10 | 24.78 | 24.95 | 573,465 | +0.05(+0.18%) |
Jun 02, 2014 | 24.60 | 24.99 | 24.44 | 24.90 | 933,996 | +0.33(+1.34%) |
May 30, 2014 | 24.34 | 24.65 | 23.94 | 24.57 | 2,086,530 | +0.23(+0.94%) |
May 29, 2014 | 24.75 | 24.93 | 24.31 | 24.34 | 558,796 | -0.42(-1.68%) |
May 28, 2014 | 24.89 | 25.11 | 24.75 | 24.76 | 465,999 | -0.14(-0.57%) |
May 27, 2014 | 25.56 | 25.56 | 24.80 | 24.90 | 583,283 | -0.63(-2.47%) |
May 23, 2014 | 25.47 | 25.53 | 25.53 | 25.53 | 340,981 | +0.26(+1.04%) |
May 22, 2014 | 25.14 | 25.28 | 24.96 | 25.27 | 246,020 | +0.24(+0.95%) |
May 21, 2014 | 24.89 | 25.08 | 24.65 | 25.03 | 712,104 | +0.09(+0.37%) |
May 20, 2014 | 24.80 | 24.97 | 24.61 | 24.94 | 372,620 | +0.19(+0.78%) |
May 19, 2014 | 24.94 | 25.14 | 24.68 | 24.75 | 285,069 | -0.16(-0.66%) |
May 16, 2014 | 25.08 | 25.16 | 24.87 | 24.92 | 270,525 | -0.06(-0.26%) |
May 15, 2014 | 25.11 | 25.14 | 24.71 | 24.98 | 471,011 | +0.00(+0.00%) |
May 14, 2014 | 24.77 | 25.08 | 24.74 | 24.98 | 362,723 | +0.19(+0.76%) |
May 13, 2014 | 24.89 | 25.05 | 24.58 | 24.79 | 393,966 | -0.08(-0.33%) |
May 12, 2014 | 24.72 | 24.93 | 24.72 | 24.87 | 405,230 | +0.33(+1.36%) |
May 09, 2014 | 24.82 | 24.89 | 24.38 | 24.54 | 566,295 | -0.34(-1.38%) |
May 08, 2014 | 25.41 | 25.41 | 24.83 | 24.88 | 989,715 | -0.46(-1.81%) |
May 07, 2014 | 25.04 | 25.40 | 24.73 | 25.34 | 857,478 | +0.60(+2.42%) |
May 06, 2014 | 24.76 | 25.08 | 24.40 | 24.74 | 1,163,765 | -0.03(-0.12%) |
May 05, 2014 | 23.69 | 24.79 | 23.69 | 24.77 | 686,010 | +0.35(+1.44%) |
May 02, 2014 | 24.27 | 24.49 | 24.17 | 24.42 | 534,384 | +0.09(+0.39%) |