Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.32 | 25.74 | 25.30 | 25.36 | 267,755 | -0.07(-0.29%) |
Jul 30, 2014 | 25.81 | 25.81 | 25.24 | 25.44 | 172,759 | -0.22(-0.84%) |
Jul 29, 2014 | 25.90 | 25.99 | 25.56 | 25.65 | 160,202 | -0.13(-0.52%) |
Jul 28, 2014 | 25.43 | 25.88 | 25.32 | 25.79 | 127,473 | +0.32(+1.24%) |
Jul 25, 2014 | 25.89 | 26.09 | 25.38 | 25.47 | 211,497 | -0.61(-2.36%) |
Jul 24, 2014 | 26.45 | 26.72 | 26.03 | 26.08 | 114,970 | -0.24(-0.91%) |
Jul 23, 2014 | 26.35 | 26.52 | 26.22 | 26.32 | 103,510 | -0.03(-0.13%) |
Jul 22, 2014 | 26.30 | 26.64 | 26.29 | 26.36 | 163,735 | +0.22(+0.86%) |
Jul 21, 2014 | 25.98 | 26.23 | 25.87 | 26.13 | 154,479 | -0.02(-0.06%) |
Jul 18, 2014 | 25.49 | 26.26 | 25.49 | 26.15 | 228,839 | +0.66(+2.61%) |
Jul 17, 2014 | 25.54 | 25.91 | 25.47 | 25.49 | 166,407 | -0.25(-0.97%) |
Jul 16, 2014 | 25.98 | 26.05 | 25.58 | 25.74 | 170,633 | -0.05(-0.19%) |
Jul 15, 2014 | 26.31 | 26.41 | 25.73 | 25.79 | 157,796 | -0.55(-2.08%) |
Jul 14, 2014 | 26.38 | 26.40 | 26.18 | 26.33 | 103,452 | +0.18(+0.70%) |
Jul 11, 2014 | 26.42 | 26.46 | 26.03 | 26.15 | 120,843 | -0.21(-0.79%) |
Jul 10, 2014 | 26.24 | 26.52 | 26.02 | 26.36 | 253,214 | -0.26(-0.97%) |
Jul 09, 2014 | 26.96 | 27.03 | 26.60 | 26.62 | 129,654 | -0.19(-0.71%) |
Jul 08, 2014 | 26.72 | 26.90 | 26.59 | 26.81 | 188,927 | +0.07(+0.25%) |
Jul 07, 2014 | 27.05 | 27.16 | 26.69 | 26.74 | 155,779 | -0.32(-1.20%) |
Jul 03, 2014 | 27.30 | 27.06 | 27.06 | 27.06 | 91,065 | -0.27(-0.97%) |
Jul 02, 2014 | 27.86 | 27.86 | 27.22 | 27.33 | 138,285 | -0.54(-1.94%) |
Jul 01, 2014 | 27.57 | 28.23 | 27.46 | 27.87 | 353,676 | +0.28(+1.02%) |
Jun 30, 2014 | 27.25 | 27.62 | 27.07 | 27.59 | 158,220 | +0.22(+0.79%) |
Jun 27, 2014 | 26.73 | 27.40 | 26.73 | 27.37 | 306,293 | +0.48(+1.79%) |
Jun 26, 2014 | 26.89 | 26.96 | 26.71 | 26.89 | 122,323 | +0.05(+0.19%) |
Jun 25, 2014 | 26.33 | 26.86 | 26.33 | 26.84 | 118,408 | +0.42(+1.60%) |
Jun 24, 2014 | 26.40 | 26.86 | 26.33 | 26.42 | 113,137 | +0.05(+0.19%) |
Jun 23, 2014 | 26.73 | 26.86 | 26.29 | 26.37 | 166,343 | -0.32(-1.21%) |
Jun 20, 2014 | 26.84 | 26.90 | 26.39 | 26.69 | 339,663 | -0.16(-0.59%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.52 | 26.85 | 132,593 | +0.27(+1.03%) |
Jun 18, 2014 | 26.30 | 26.60 | 26.23 | 26.57 | 156,328 | +0.35(+1.33%) |
Jun 17, 2014 | 26.03 | 26.52 | 26.03 | 26.23 | 134,783 | +0.07(+0.25%) |
Jun 16, 2014 | 25.93 | 26.26 | 25.85 | 26.16 | 155,570 | +0.12(+0.48%) |
Jun 13, 2014 | 25.82 | 26.10 | 25.74 | 26.03 | 120,234 | +0.25(+0.97%) |
Jun 12, 2014 | 25.44 | 25.81 | 25.22 | 25.79 | 142,832 | +0.27(+1.07%) |
Jun 11, 2014 | 25.37 | 25.51 | 25.09 | 25.51 | 136,539 | +0.02(+0.10%) |
Jun 10, 2014 | 25.51 | 25.65 | 25.34 | 25.49 | 87,430 | -0.04(-0.16%) |
Jun 06, 2014 | 25.63 | 25.73 | 25.42 | 25.53 | 165,071 | +0.00(+0.00%) |
Jun 05, 2014 | 24.83 | 25.53 | 24.61 | 25.53 | 178,663 | +0.79(+3.19%) |
Jun 04, 2014 | 24.52 | 24.75 | 24.41 | 24.74 | 149,225 | +0.25(+1.02%) |
Jun 03, 2014 | 24.81 | 24.81 | 24.42 | 24.49 | 153,798 | -0.33(-1.34%) |
Jun 02, 2014 | 25.30 | 25.30 | 24.76 | 24.82 | 207,646 | -0.32(-1.26%) |
May 30, 2014 | 24.85 | 25.25 | 24.67 | 25.14 | 199,554 | +0.37(+1.51%) |
May 29, 2014 | 24.83 | 24.96 | 24.55 | 24.76 | 138,584 | -0.12(-0.47%) |
May 28, 2014 | 24.72 | 24.92 | 24.53 | 24.88 | 193,299 | +0.20(+0.81%) |
May 27, 2014 | 24.46 | 24.78 | 24.40 | 24.68 | 187,338 | +0.39(+1.61%) |
May 23, 2014 | 24.19 | 24.29 | 24.29 | 24.29 | 130,454 | +0.19(+0.79%) |
May 22, 2014 | 23.76 | 24.15 | 23.68 | 24.10 | 64,835 | +0.42(+1.75%) |
May 21, 2014 | 23.51 | 23.72 | 23.34 | 23.68 | 209,769 | +0.34(+1.46%) |
May 20, 2014 | 23.66 | 23.73 | 23.10 | 23.34 | 276,474 | -0.31(-1.30%) |
May 19, 2014 | 23.66 | 23.80 | 23.55 | 23.65 | 97,822 | -0.03(-0.14%) |
May 16, 2014 | 23.60 | 23.73 | 23.38 | 23.68 | 129,540 | +0.03(+0.14%) |
May 15, 2014 | 23.69 | 23.88 | 23.61 | 23.65 | 215,803 | -0.17(-0.73%) |
May 14, 2014 | 23.90 | 24.19 | 23.65 | 23.83 | 268,903 | -0.10(-0.41%) |
May 13, 2014 | 24.30 | 24.48 | 23.92 | 23.92 | 180,257 | -0.41(-1.69%) |
May 12, 2014 | 24.19 | 24.42 | 24.10 | 24.34 | 190,947 | +0.31(+1.30%) |
May 09, 2014 | 23.53 | 24.05 | 23.50 | 24.02 | 126,646 | +0.42(+1.78%) |
May 08, 2014 | 24.06 | 24.43 | 23.58 | 23.60 | 142,419 | -0.54(-2.25%) |
May 07, 2014 | 24.32 | 24.32 | 23.63 | 24.15 | 230,524 | -0.26(-1.05%) |
May 06, 2014 | 24.78 | 25.00 | 24.39 | 24.40 | 229,202 | -0.50(-2.02%) |
May 05, 2014 | 25.03 | 25.24 | 24.76 | 24.90 | 169,753 | -0.19(-0.76%) |
May 02, 2014 | 24.95 | 25.31 | 24.86 | 25.09 | 352,498 | +0.18(+0.73%) |