Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.53 | 25.64 | 24.75 | 25.29 | 1,802,816 | -0.90(-3.43%) |
Jul 30, 2014 | 26.23 | 26.29 | 25.97 | 26.19 | 473,948 | +0.00(+0.00%) |
Jul 29, 2014 | 26.49 | 26.50 | 26.15 | 26.19 | 268,564 | -0.23(-0.87%) |
Jul 28, 2014 | 26.60 | 26.60 | 26.39 | 26.42 | 452,836 | -0.09(-0.33%) |
Jul 25, 2014 | 26.61 | 27.01 | 26.49 | 26.51 | 512,330 | +0.19(+0.72%) |
Jul 24, 2014 | 26.07 | 26.37 | 26.07 | 26.32 | 282,071 | +0.38(+1.45%) |
Jul 23, 2014 | 26.29 | 26.29 | 25.78 | 25.94 | 215,935 | -0.22(-0.86%) |
Jul 22, 2014 | 25.90 | 26.18 | 25.80 | 26.17 | 281,526 | +0.41(+1.59%) |
Jul 21, 2014 | 25.88 | 25.88 | 25.59 | 25.76 | 237,290 | -0.15(-0.57%) |
Jul 18, 2014 | 25.60 | 25.94 | 25.57 | 25.90 | 230,530 | +0.32(+1.23%) |
Jul 17, 2014 | 25.60 | 25.77 | 25.46 | 25.59 | 269,625 | -0.12(-0.47%) |
Jul 16, 2014 | 25.65 | 25.82 | 25.41 | 25.71 | 455,501 | +0.22(+0.86%) |
Jul 15, 2014 | 25.54 | 25.62 | 25.26 | 25.49 | 370,509 | +0.04(+0.17%) |
Jul 14, 2014 | 25.29 | 25.48 | 25.29 | 25.45 | 344,404 | +0.16(+0.63%) |
Jul 11, 2014 | 25.33 | 25.42 | 25.18 | 25.29 | 286,814 | -0.10(-0.37%) |
Jul 10, 2014 | 25.61 | 25.70 | 25.32 | 25.38 | 637,058 | -0.55(-2.13%) |
Jul 09, 2014 | 25.92 | 26.04 | 25.73 | 25.93 | 367,111 | +0.12(+0.45%) |
Jul 08, 2014 | 26.01 | 26.01 | 25.62 | 25.82 | 353,186 | -0.17(-0.66%) |
Jul 07, 2014 | 25.83 | 26.01 | 25.73 | 25.99 | 621,299 | -0.12(-0.46%) |
Jul 03, 2014 | 25.86 | 26.11 | 26.11 | 26.11 | 362,543 | +0.37(+1.43%) |
Jul 02, 2014 | 25.71 | 25.94 | 25.60 | 25.74 | 329,356 | -0.03(-0.13%) |
Jul 01, 2014 | 25.46 | 26.00 | 25.43 | 25.78 | 404,407 | +0.35(+1.36%) |
Jun 30, 2014 | 25.39 | 25.47 | 25.27 | 25.43 | 335,514 | +0.09(+0.37%) |
Jun 27, 2014 | 25.14 | 25.50 | 25.13 | 25.34 | 334,836 | +0.25(+0.98%) |
Jun 26, 2014 | 24.49 | 25.22 | 24.49 | 25.09 | 519,009 | +0.66(+2.71%) |
Jun 25, 2014 | 24.63 | 24.79 | 24.40 | 24.43 | 270,164 | -0.11(-0.44%) |
Jun 24, 2014 | 24.61 | 24.72 | 24.43 | 24.54 | 294,158 | -0.09(-0.37%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.52 | 24.63 | 304,050 | -0.40(-1.60%) |
Jun 20, 2014 | 25.20 | 25.20 | 24.80 | 25.03 | 627,054 | +0.23(+0.94%) |
Jun 19, 2014 | 24.21 | 25.01 | 24.10 | 24.80 | 760,695 | +0.80(+3.33%) |
Jun 18, 2014 | 23.62 | 24.03 | 23.48 | 24.00 | 380,129 | +0.41(+1.74%) |
Jun 17, 2014 | 23.71 | 23.74 | 23.53 | 23.59 | 271,298 | -0.03(-0.13%) |
Jun 16, 2014 | 23.46 | 23.67 | 23.37 | 23.62 | 215,245 | +0.16(+0.66%) |
Jun 13, 2014 | 23.55 | 23.55 | 23.27 | 23.46 | 136,896 | -0.01(-0.04%) |
Jun 12, 2014 | 23.82 | 23.86 | 23.41 | 23.47 | 241,813 | -0.38(-1.61%) |
Jun 11, 2014 | 23.94 | 23.99 | 23.77 | 23.86 | 421,534 | -0.12(-0.49%) |
Jun 10, 2014 | 23.76 | 24.03 | 23.68 | 23.97 | 575,067 | +0.45(+1.91%) |
Jun 06, 2014 | 23.27 | 23.53 | 23.16 | 23.52 | 203,837 | +0.18(+0.78%) |
Jun 05, 2014 | 23.32 | 23.39 | 23.05 | 23.34 | 384,280 | +0.04(+0.19%) |
Jun 04, 2014 | 23.43 | 23.44 | 23.23 | 23.30 | 406,044 | -0.15(-0.64%) |
Jun 03, 2014 | 23.50 | 23.68 | 23.45 | 23.45 | 229,337 | -0.09(-0.39%) |
Jun 02, 2014 | 23.53 | 23.62 | 23.38 | 23.54 | 263,747 | +0.01(+0.04%) |
May 30, 2014 | 23.72 | 23.72 | 23.33 | 23.53 | 464,507 | -0.21(-0.89%) |
May 29, 2014 | 23.72 | 23.77 | 23.54 | 23.74 | 293,280 | +0.13(+0.53%) |
May 28, 2014 | 23.73 | 23.73 | 23.55 | 23.62 | 374,311 | -0.16(-0.69%) |
May 27, 2014 | 23.44 | 23.80 | 23.33 | 23.78 | 560,597 | +0.64(+2.74%) |
May 23, 2014 | 23.10 | 23.15 | 23.15 | 23.15 | 677,859 | -0.06(-0.24%) |
May 22, 2014 | 23.01 | 23.23 | 23.01 | 23.20 | 157,630 | +0.19(+0.81%) |
May 21, 2014 | 22.91 | 23.10 | 22.90 | 23.02 | 353,540 | +0.12(+0.51%) |
May 20, 2014 | 23.17 | 23.17 | 22.78 | 22.90 | 372,910 | -0.35(-1.49%) |
May 19, 2014 | 23.30 | 23.38 | 23.15 | 23.25 | 257,491 | -0.08(-0.33%) |
May 16, 2014 | 23.10 | 23.39 | 23.01 | 23.33 | 317,153 | +0.23(+0.99%) |
May 15, 2014 | 23.40 | 23.47 | 22.91 | 23.10 | 393,795 | -0.36(-1.55%) |
May 14, 2014 | 23.53 | 23.58 | 23.27 | 23.46 | 275,919 | -0.06(-0.28%) |
May 13, 2014 | 23.63 | 23.73 | 23.40 | 23.52 | 565,857 | -0.14(-0.59%) |
May 12, 2014 | 23.66 | 23.72 | 23.52 | 23.66 | 700,841 | +0.10(+0.44%) |
May 09, 2014 | 23.41 | 23.66 | 23.33 | 23.56 | 360,915 | +0.11(+0.48%) |
May 08, 2014 | 23.47 | 23.81 | 23.35 | 23.45 | 528,146 | -0.00(-0.02%) |
May 07, 2014 | 23.80 | 23.82 | 23.45 | 23.45 | 936,432 | -0.32(-1.33%) |
May 06, 2014 | 24.01 | 24.01 | 23.57 | 23.77 | 623,253 | -0.14(-0.60%) |
May 05, 2014 | 23.92 | 24.17 | 23.71 | 23.91 | 1,136,702 | +0.15(+0.64%) |
May 02, 2014 | 22.56 | 23.86 | 22.54 | 23.76 | 1,988,292 | +1.42(+6.38%) |