Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.49 | 26.49 | 26.28 | 26.29 | 84,640 | -0.24(-0.90%) |
Jul 30, 2014 | 26.71 | 26.71 | 26.48 | 26.53 | 66,945 | -0.19(-0.71%) |
Jul 29, 2014 | 26.77 | 26.83 | 26.71 | 26.72 | 87,928 | -0.01(-0.04%) |
Jul 28, 2014 | 26.70 | 26.75 | 26.70 | 26.73 | 76,783 | +0.01(+0.04%) |
Jul 25, 2014 | 26.73 | 26.79 | 26.71 | 26.72 | 40,946 | +0.00(+0.00%) |
Jul 24, 2014 | 26.80 | 26.80 | 26.70 | 26.72 | 54,951 | -0.06(-0.22%) |
Jul 23, 2014 | 26.93 | 26.93 | 26.74 | 26.78 | 52,679 | +0.04(+0.15%) |
Jul 22, 2014 | 26.76 | 26.79 | 26.70 | 26.74 | 141,300 | +0.06(+0.22%) |
Jul 21, 2014 | 26.75 | 26.75 | 26.62 | 26.68 | 56,849 | +0.01(+0.04%) |
Jul 18, 2014 | 26.82 | 26.82 | 26.60 | 26.67 | 79,530 | +0.10(+0.38%) |
Jul 17, 2014 | 26.59 | 26.64 | 26.55 | 26.57 | 58,122 | -0.05(-0.19%) |
Jul 16, 2014 | 26.61 | 26.64 | 26.58 | 26.62 | 36,920 | +0.05(+0.19%) |
Jul 15, 2014 | 26.58 | 26.66 | 26.51 | 26.57 | 37,530 | -0.04(-0.15%) |
Jul 14, 2014 | 26.72 | 26.72 | 26.54 | 26.61 | 30,092 | +0.01(+0.04%) |
Jul 11, 2014 | 26.64 | 26.65 | 26.55 | 26.60 | 23,108 | +0.03(+0.11%) |
Jul 10, 2014 | 26.77 | 26.77 | 26.54 | 26.57 | 38,389 | -0.02(-0.08%) |
Jul 09, 2014 | 26.87 | 26.88 | 26.48 | 26.59 | 43,417 | +0.06(+0.21%) |
Jul 08, 2014 | 26.61 | 26.61 | 26.50 | 26.53 | 61,760 | +0.03(+0.12%) |
Jul 07, 2014 | 26.41 | 26.57 | 26.37 | 26.50 | 56,767 | +0.02(+0.08%) |
Jul 03, 2014 | 26.50 | 26.48 | 26.48 | 26.48 | 27,000 | -0.06(-0.23%) |
Jul 02, 2014 | 26.90 | 26.90 | 26.50 | 26.54 | 59,325 | -0.29(-1.08%) |
Jul 01, 2014 | 26.45 | 27.05 | 26.45 | 26.83 | 58,052 | -0.05(-0.19%) |
Jun 30, 2014 | 27.00 | 27.00 | 26.84 | 26.88 | 44,386 | +0.00(+0.00%) |
Jun 27, 2014 | 26.81 | 26.98 | 26.81 | 26.88 | 49,134 | +0.01(+0.04%) |
Jun 26, 2014 | 26.78 | 26.88 | 26.72 | 26.87 | 42,258 | +0.07(+0.26%) |
Jun 25, 2014 | 26.48 | 26.83 | 26.48 | 26.80 | 43,749 | +0.06(+0.22%) |
Jun 24, 2014 | 26.45 | 26.79 | 26.45 | 26.74 | 66,580 | +0.01(+0.04%) |
Jun 23, 2014 | 26.77 | 26.88 | 26.72 | 26.73 | 130,387 | -0.04(-0.15%) |
Jun 20, 2014 | 26.70 | 26.77 | 26.69 | 26.77 | 23,671 | +0.06(+0.22%) |
Jun 19, 2014 | 26.79 | 26.79 | 26.67 | 26.71 | 32,926 | +0.00(+0.00%) |
Jun 18, 2014 | 26.52 | 26.73 | 26.52 | 26.71 | 51,890 | +0.16(+0.60%) |
Jun 17, 2014 | 27.11 | 27.11 | 26.54 | 26.55 | 29,772 | -0.10(-0.37%) |
Jun 16, 2014 | 27.09 | 27.09 | 26.61 | 26.65 | 58,516 | +0.01(+0.04%) |
Jun 13, 2014 | 26.55 | 26.68 | 26.50 | 26.64 | 40,512 | +0.05(+0.19%) |
Jun 12, 2014 | 27.04 | 27.04 | 26.52 | 26.59 | 34,108 | +0.04(+0.15%) |
Jun 11, 2014 | 26.64 | 26.64 | 26.51 | 26.55 | 37,345 | -0.02(-0.08%) |
Jun 10, 2014 | 26.60 | 28.16 | 26.55 | 26.57 | 57,280 | -0.08(-0.30%) |
Jun 06, 2014 | 26.61 | 26.70 | 26.57 | 26.65 | 89,350 | +0.08(+0.30%) |
Jun 05, 2014 | 26.41 | 26.57 | 26.41 | 26.57 | 64,633 | +0.13(+0.49%) |
Jun 04, 2014 | 26.41 | 26.44 | 26.36 | 26.44 | 56,457 | -0.01(-0.04%) |
Jun 03, 2014 | 26.48 | 26.59 | 26.40 | 26.45 | 77,054 | -0.18(-0.68%) |
Jun 02, 2014 | 26.76 | 26.76 | 26.63 | 26.63 | 35,623 | -0.05(-0.19%) |
May 30, 2014 | 26.61 | 26.68 | 26.58 | 26.68 | 31,653 | +0.01(+0.04%) |
May 29, 2014 | 26.72 | 26.72 | 26.54 | 26.67 | 65,349 | +0.04(+0.15%) |
May 28, 2014 | 26.57 | 26.63 | 26.57 | 26.63 | 34,194 | +0.11(+0.40%) |
May 27, 2014 | 26.48 | 26.55 | 26.48 | 26.52 | 76,739 | +0.07(+0.26%) |
May 23, 2014 | 26.43 | 26.45 | 26.45 | 26.45 | 96,800 | +0.07(+0.28%) |
May 22, 2014 | 26.45 | 26.45 | 26.38 | 26.38 | 30,668 | +0.01(+0.04%) |
May 21, 2014 | 26.33 | 26.37 | 26.27 | 26.37 | 26,176 | -0.01(-0.04%) |
May 20, 2014 | 26.38 | 26.46 | 26.35 | 26.38 | 44,705 | -0.05(-0.19%) |
May 19, 2014 | 26.39 | 26.43 | 26.30 | 26.43 | 46,173 | +0.01(+0.04%) |
May 16, 2014 | 26.38 | 26.42 | 26.35 | 26.42 | 53,196 | +0.02(+0.08%) |
May 15, 2014 | 26.41 | 26.50 | 26.34 | 26.40 | 44,594 | -0.02(-0.08%) |
May 14, 2014 | 26.34 | 26.45 | 26.34 | 26.42 | 55,804 | +0.11(+0.42%) |
May 13, 2014 | 26.27 | 26.36 | 26.26 | 26.31 | 44,126 | +0.05(+0.19%) |
May 12, 2014 | 26.37 | 26.37 | 26.23 | 26.26 | 63,999 | +0.02(+0.08%) |
May 09, 2014 | 26.32 | 26.34 | 26.21 | 26.24 | 55,563 | -0.04(-0.15%) |
May 08, 2014 | 26.37 | 26.37 | 26.27 | 26.28 | 47,615 | -0.04(-0.15%) |
May 07, 2014 | 26.32 | 26.32 | 26.24 | 26.32 | 60,335 | +0.09(+0.34%) |
May 06, 2014 | 26.20 | 26.29 | 26.20 | 26.23 | 46,085 | +0.02(+0.08%) |
May 05, 2014 | 26.27 | 26.27 | 26.18 | 26.21 | 43,487 | -0.02(-0.08%) |
May 02, 2014 | 26.24 | 26.24 | 26.13 | 26.23 | 61,448 | -0.03(-0.11%) |