Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.42 | 25.48 | 25.34 | 25.41 | 65,942 | +0.02(+0.09%) |
Jul 30, 2014 | 25.44 | 25.46 | 25.36 | 25.39 | 35,831 | +0.00(+0.00%) |
Jul 29, 2014 | 25.43 | 25.43 | 25.28 | 25.39 | 46,448 | -0.16(-0.62%) |
Jul 28, 2014 | 25.96 | 25.96 | 25.44 | 25.54 | 27,870 | -0.06(-0.22%) |
Jul 25, 2014 | 25.39 | 25.60 | 25.37 | 25.60 | 89,627 | +0.16(+0.62%) |
Jul 24, 2014 | 25.64 | 25.64 | 25.40 | 25.44 | 65,712 | -0.07(-0.28%) |
Jul 23, 2014 | 25.31 | 25.76 | 25.31 | 25.51 | 62,268 | +0.18(+0.72%) |
Jul 22, 2014 | 25.54 | 25.54 | 25.31 | 25.33 | 47,604 | -0.14(-0.56%) |
Jul 21, 2014 | 25.37 | 25.48 | 25.35 | 25.47 | 38,253 | +0.03(+0.12%) |
Jul 18, 2014 | 25.58 | 25.64 | 25.44 | 25.44 | 50,072 | -0.30(-1.16%) |
Jul 17, 2014 | 25.60 | 25.81 | 25.49 | 25.74 | 74,824 | +0.17(+0.68%) |
Jul 16, 2014 | 25.65 | 25.65 | 25.53 | 25.57 | 64,430 | +0.07(+0.28%) |
Jul 15, 2014 | 25.58 | 25.58 | 25.44 | 25.50 | 32,366 | -0.24(-0.95%) |
Jul 14, 2014 | 25.58 | 25.74 | 25.50 | 25.74 | 104,919 | +0.10(+0.40%) |
Jul 11, 2014 | 26.74 | 26.74 | 25.64 | 25.64 | 60,270 | -0.33(-1.28%) |
Jul 10, 2014 | 26.01 | 26.02 | 25.87 | 25.97 | 43,817 | -0.08(-0.30%) |
Jul 09, 2014 | 26.14 | 26.14 | 25.96 | 26.05 | 181,686 | -0.16(-0.60%) |
Jul 08, 2014 | 26.25 | 26.28 | 26.12 | 26.21 | 46,236 | +0.00(+0.00%) |
Jul 07, 2014 | 26.39 | 26.40 | 26.09 | 26.21 | 89,934 | -0.39(-1.48%) |
Jul 03, 2014 | 26.51 | 26.60 | 26.60 | 26.60 | 49,959 | -0.00(-0.01%) |
Jul 02, 2014 | 26.58 | 26.63 | 26.50 | 26.60 | 70,155 | +0.05(+0.18%) |
Jul 01, 2014 | 26.63 | 26.63 | 26.50 | 26.55 | 92,233 | -0.09(-0.33%) |
Jun 30, 2014 | 26.70 | 26.77 | 26.58 | 26.64 | 137,187 | -0.17(-0.62%) |
Jun 27, 2014 | 26.96 | 26.96 | 26.74 | 26.81 | 68,922 | -0.05(-0.18%) |
Jun 26, 2014 | 26.84 | 26.93 | 26.77 | 26.85 | 171,142 | -0.06(-0.23%) |
Jun 25, 2014 | 26.71 | 26.92 | 26.71 | 26.92 | 84,022 | +0.18(+0.68%) |
Jun 24, 2014 | 26.78 | 26.78 | 26.70 | 26.73 | 77,454 | -0.06(-0.24%) |
Jun 23, 2014 | 26.94 | 26.94 | 26.75 | 26.80 | 779,805 | -0.13(-0.47%) |
Jun 20, 2014 | 26.85 | 26.95 | 26.85 | 26.92 | 64,533 | +0.07(+0.26%) |
Jun 19, 2014 | 26.70 | 26.88 | 26.68 | 26.85 | 68,819 | +0.24(+0.89%) |
Jun 18, 2014 | 26.56 | 26.69 | 26.55 | 26.62 | 54,411 | +0.04(+0.15%) |
Jun 17, 2014 | 28.39 | 28.39 | 26.41 | 26.58 | 167,690 | +0.05(+0.18%) |
Jun 16, 2014 | 26.63 | 26.63 | 26.49 | 26.53 | 140,333 | +0.02(+0.09%) |
Jun 13, 2014 | 27.58 | 28.39 | 26.43 | 26.51 | 149,187 | +0.11(+0.42%) |
Jun 12, 2014 | 26.17 | 26.40 | 26.14 | 26.40 | 122,199 | +0.29(+1.12%) |
Jun 11, 2014 | 26.25 | 26.30 | 26.05 | 26.10 | 55,459 | -0.12(-0.45%) |
Jun 10, 2014 | 26.28 | 26.32 | 26.14 | 26.22 | 68,825 | -0.16(-0.60%) |
Jun 06, 2014 | 26.23 | 26.38 | 26.20 | 26.38 | 95,348 | +0.19(+0.72%) |
Jun 05, 2014 | 26.18 | 26.25 | 26.12 | 26.19 | 75,135 | +0.02(+0.06%) |
Jun 04, 2014 | 26.21 | 26.25 | 26.13 | 26.18 | 57,028 | +0.01(+0.03%) |
Jun 03, 2014 | 27.36 | 27.36 | 26.14 | 26.17 | 108,387 | -0.19(-0.72%) |
Jun 02, 2014 | 26.14 | 26.39 | 26.08 | 26.36 | 93,695 | -0.06(-0.24%) |
May 30, 2014 | 26.50 | 26.51 | 26.33 | 26.42 | 81,640 | -0.21(-0.77%) |
May 29, 2014 | 26.59 | 26.67 | 26.59 | 26.62 | 85,576 | -0.02(-0.09%) |
May 28, 2014 | 26.62 | 26.67 | 26.52 | 26.65 | 85,222 | -0.02(-0.09%) |
May 27, 2014 | 26.76 | 26.76 | 26.62 | 26.67 | 94,935 | -0.13(-0.47%) |
May 23, 2014 | 26.87 | 26.80 | 26.80 | 26.80 | 85,336 | +0.02(+0.06%) |
May 22, 2014 | 26.91 | 26.94 | 26.75 | 26.78 | 80,613 | -0.10(-0.36%) |
May 21, 2014 | 26.90 | 26.97 | 26.85 | 26.88 | 392,491 | -0.03(-0.12%) |
May 20, 2014 | 26.89 | 27.02 | 26.84 | 26.91 | 21,777 | -0.02(-0.09%) |
May 19, 2014 | 26.98 | 26.99 | 26.90 | 26.93 | 81,365 | +0.09(+0.35%) |
May 16, 2014 | 26.96 | 26.97 | 26.82 | 26.84 | 19,200 | -0.22(-0.82%) |
May 15, 2014 | 27.12 | 27.15 | 26.99 | 27.06 | 38,978 | -0.09(-0.32%) |
May 14, 2014 | 27.14 | 27.15 | 27.07 | 27.15 | 98,734 | +0.08(+0.29%) |
May 13, 2014 | 27.10 | 27.21 | 27.00 | 27.07 | 77,458 | -0.01(-0.03%) |
May 12, 2014 | 27.00 | 27.07 | 26.96 | 27.07 | 91,476 | +0.17(+0.64%) |
May 09, 2014 | 27.09 | 27.11 | 26.84 | 26.90 | 62,523 | -0.21(-0.79%) |
May 08, 2014 | 27.20 | 27.20 | 27.09 | 27.11 | 32,162 | -0.21(-0.75%) |
May 07, 2014 | 27.37 | 27.37 | 27.28 | 27.32 | 167,961 | -0.06(-0.23%) |
May 06, 2014 | 27.51 | 27.54 | 27.38 | 27.38 | 128,316 | +0.01(+0.03%) |
May 05, 2014 | 27.60 | 27.60 | 27.30 | 27.37 | 42,627 | +0.07(+0.26%) |
May 02, 2014 | 27.23 | 27.37 | 27.18 | 27.30 | 47,965 | +0.11(+0.41%) |