Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.70 | 25.70 | 25.49 | 25.67 | 30,422 | -0.40(-1.53%) |
Jul 30, 2014 | 26.04 | 26.14 | 26.00 | 26.07 | 21,676 | -0.15(-0.57%) |
Jul 29, 2014 | 26.30 | 26.38 | 26.19 | 26.22 | 49,801 | -0.11(-0.43%) |
Jul 28, 2014 | 26.38 | 26.38 | 26.20 | 26.33 | 9,105 | -0.12(-0.45%) |
Jul 25, 2014 | 26.39 | 26.56 | 26.38 | 26.45 | 10,249 | -0.10(-0.38%) |
Jul 24, 2014 | 26.04 | 26.64 | 25.90 | 26.55 | 26,765 | +0.57(+2.19%) |
Jul 23, 2014 | 25.91 | 26.04 | 25.91 | 25.98 | 8,442 | +0.21(+0.81%) |
Jul 22, 2014 | 25.77 | 25.77 | 25.59 | 25.77 | 8,954 | +0.05(+0.19%) |
Jul 21, 2014 | 25.67 | 25.72 | 25.64 | 25.72 | 8,645 | -0.04(-0.16%) |
Jul 18, 2014 | 25.67 | 25.78 | 25.62 | 25.76 | 39,787 | +0.08(+0.31%) |
Jul 17, 2014 | 25.84 | 25.84 | 25.68 | 25.68 | 3,882 | -0.10(-0.39%) |
Jul 16, 2014 | 25.70 | 25.81 | 25.70 | 25.78 | 6,083 | +0.05(+0.19%) |
Jul 15, 2014 | 25.71 | 25.83 | 25.71 | 25.73 | 8,263 | -0.20(-0.77%) |
Jul 14, 2014 | 25.96 | 25.96 | 25.89 | 25.93 | 5,507 | +0.39(+1.53%) |
Jul 11, 2014 | 25.57 | 25.59 | 25.45 | 25.54 | 6,227 | +0.11(+0.43%) |
Jul 10, 2014 | 25.60 | 25.60 | 25.43 | 25.43 | 7,757 | -0.40(-1.55%) |
Jul 09, 2014 | 25.64 | 26.01 | 25.64 | 25.83 | 23,220 | +0.26(+1.04%) |
Jul 08, 2014 | 25.61 | 25.63 | 25.53 | 25.57 | 36,909 | +0.08(+0.31%) |
Jul 07, 2014 | 25.44 | 25.60 | 25.44 | 25.48 | 108,264 | -0.77(-2.91%) |
Jul 03, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.04(+0.15%) | |
Jul 02, 2014 | 26.25 | 26.25 | 26.10 | 26.21 | 17,400 | +0.21(+0.81%) |
Jul 01, 2014 | 25.86 | 26.07 | 25.86 | 26.00 | 16,802 | +0.29(+1.13%) |
Jun 30, 2014 | 25.52 | 25.75 | 25.52 | 25.71 | 18,265 | -0.03(-0.12%) |
Jun 27, 2014 | 25.56 | 25.75 | 25.56 | 25.74 | 17,151 | +0.00(+0.00%) |
Jun 26, 2014 | 25.64 | 25.75 | 25.54 | 25.74 | 16,624 | +0.03(+0.12%) |
Jun 25, 2014 | 25.58 | 25.71 | 25.55 | 25.71 | 7,877 | +0.43(+1.70%) |
Jun 24, 2014 | 25.41 | 25.46 | 25.28 | 25.28 | 12,663 | -0.03(-0.12%) |
Jun 23, 2014 | 25.34 | 25.34 | 25.25 | 25.31 | 19,109 | -0.10(-0.37%) |
Jun 20, 2014 | 25.44 | 25.44 | 25.37 | 25.41 | 9,075 | -0.24(-0.96%) |
Jun 19, 2014 | 25.49 | 25.67 | 25.49 | 25.65 | 6,807 | +0.04(+0.16%) |
Jun 18, 2014 | 25.51 | 25.61 | 25.38 | 25.61 | 7,893 | +0.53(+2.11%) |
Jun 17, 2014 | 25.00 | 25.08 | 24.99 | 25.08 | 18,801 | +0.48(+1.95%) |
Jun 16, 2014 | 24.41 | 24.60 | 24.39 | 24.60 | 48,732 | +0.24(+0.99%) |
Jun 13, 2014 | 24.34 | 24.47 | 24.34 | 24.36 | 34,122 | -0.18(-0.73%) |
Jun 12, 2014 | 25.09 | 25.09 | 24.50 | 24.54 | 25,203 | +0.49(+2.04%) |
Jun 11, 2014 | 24.10 | 24.10 | 23.97 | 24.05 | 8,560 | +0.03(+0.12%) |
Jun 10, 2014 | 24.03 | 24.07 | 23.85 | 24.02 | 19,914 | +0.02(+0.10%) |
Jun 06, 2014 | 24.09 | 24.09 | 23.93 | 24.00 | 8,567 | +0.09(+0.36%) |
Jun 05, 2014 | 23.77 | 23.92 | 23.77 | 23.91 | 51,660 | +0.01(+0.04%) |
Jun 04, 2014 | 23.67 | 23.90 | 23.67 | 23.90 | 9,821 | +0.19(+0.80%) |
Jun 03, 2014 | 23.56 | 23.78 | 23.56 | 23.71 | 18,377 | -0.19(-0.79%) |
Jun 02, 2014 | 23.94 | 23.94 | 23.78 | 23.90 | 6,662 | +0.15(+0.63%) |
May 30, 2014 | 23.88 | 23.88 | 23.68 | 23.75 | 10,456 | -0.10(-0.43%) |
May 29, 2014 | 23.64 | 23.87 | 23.64 | 23.85 | 10,631 | +0.17(+0.73%) |
May 28, 2014 | 23.68 | 23.72 | 23.56 | 23.68 | 21,268 | -0.11(-0.46%) |
May 27, 2014 | 23.69 | 23.84 | 23.69 | 23.79 | 14,285 | +0.19(+0.81%) |
May 23, 2014 | 23.60 | 23.60 | 23.60 | 0 | +0.21(+0.90%) | |
May 22, 2014 | 23.43 | 23.44 | 23.37 | 23.39 | 122,264 | +0.39(+1.70%) |
May 21, 2014 | 23.01 | 23.04 | 22.95 | 23.00 | 25,241 | +0.22(+0.97%) |
May 20, 2014 | 22.85 | 22.85 | 22.72 | 22.78 | 11,595 | -0.46(-1.98%) |
May 19, 2014 | 23.12 | 23.25 | 23.12 | 23.24 | 148,972 | +0.04(+0.17%) |
May 16, 2014 | 23.08 | 23.21 | 23.06 | 23.20 | 30,716 | -0.02(-0.09%) |
May 15, 2014 | 23.38 | 23.38 | 23.22 | 23.22 | 29,753 | +0.08(+0.36%) |
May 14, 2014 | 23.11 | 23.50 | 23.11 | 23.14 | 10,127 | +0.25(+1.08%) |
May 13, 2014 | 22.67 | 22.89 | 22.61 | 22.89 | 83,556 | +0.41(+1.82%) |
May 12, 2014 | 22.38 | 22.50 | 22.37 | 22.48 | 14,854 | +0.08(+0.36%) |
May 09, 2014 | 22.21 | 22.57 | 22.21 | 22.40 | 162,187 | -0.05(-0.22%) |
May 08, 2014 | 22.45 | 22.79 | 22.45 | 22.45 | 135,695 | +0.03(+0.13%) |
May 07, 2014 | 22.65 | 22.65 | 22.42 | 22.42 | 62,118 | -0.22(-0.97%) |
May 06, 2014 | 22.62 | 22.67 | 22.57 | 22.64 | 11,782 | -0.07(-0.31%) |
May 05, 2014 | 22.53 | 22.72 | 22.37 | 22.71 | 20,955 | -0.06(-0.26%) |
May 02, 2014 | 23.01 | 23.01 | 22.67 | 22.77 | 14,122 | +0.16(+0.69%) |