Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.47 | 23.62 | 23.44 | 23.49 | 972,185 | -0.47(-1.95%) |
Jul 30, 2014 | 24.12 | 24.08 | 23.82 | 23.96 | 1,106,633 | -0.16(-0.65%) |
Jul 29, 2014 | 24.37 | 24.37 | 24.06 | 24.12 | 1,437,514 | -0.30(-1.24%) |
Jul 28, 2014 | 24.30 | 24.44 | 24.19 | 24.42 | 1,312,553 | -0.33(-1.33%) |
Jul 25, 2014 | 24.78 | 24.82 | 24.63 | 24.75 | 884,386 | -0.18(-0.73%) |
Jul 24, 2014 | 25.03 | 25.05 | 24.86 | 24.93 | 749,905 | +0.24(+0.98%) |
Jul 23, 2014 | 24.81 | 24.81 | 24.60 | 24.69 | 1,215,293 | -0.02(-0.07%) |
Jul 22, 2014 | 24.57 | 24.82 | 24.44 | 24.70 | 1,789,893 | -0.49(-1.93%) |
Jul 21, 2014 | 25.14 | 25.29 | 25.02 | 25.19 | 826,193 | +0.18(+0.73%) |
Jul 18, 2014 | 25.01 | 25.07 | 24.94 | 25.01 | 342,324 | +0.14(+0.56%) |
Jul 17, 2014 | 25.05 | 25.22 | 24.83 | 24.87 | 578,192 | -0.45(-1.78%) |
Jul 16, 2014 | 25.49 | 25.51 | 25.29 | 25.32 | 569,511 | +0.26(+1.04%) |
Jul 15, 2014 | 25.09 | 25.14 | 24.86 | 25.06 | 800,711 | +0.15(+0.59%) |
Jul 14, 2014 | 25.03 | 25.03 | 24.85 | 24.91 | 718,380 | +0.60(+2.46%) |
Jul 11, 2014 | 24.21 | 24.37 | 24.12 | 24.31 | 763,265 | -0.04(-0.18%) |
Jul 10, 2014 | 24.22 | 24.43 | 24.21 | 24.36 | 1,261,506 | -0.57(-2.30%) |
Jul 09, 2014 | 24.87 | 24.98 | 24.81 | 24.93 | 540,175 | +0.09(+0.35%) |
Jul 08, 2014 | 24.92 | 24.92 | 24.76 | 24.84 | 929,178 | -0.20(-0.80%) |
Jul 07, 2014 | 25.04 | 25.09 | 24.98 | 25.04 | 645,717 | -0.38(-1.50%) |
Jul 03, 2014 | 25.39 | 25.42 | 25.42 | 25.42 | 675,336 | +0.42(+1.66%) |
Jul 02, 2014 | 24.95 | 25.09 | 24.94 | 25.01 | 480,587 | +0.03(+0.10%) |
Jul 01, 2014 | 25.00 | 25.13 | 24.93 | 24.98 | 956,376 | +0.39(+1.59%) |
Jun 30, 2014 | 24.73 | 24.78 | 24.51 | 24.59 | 1,680,045 | -0.15(-0.60%) |
Jun 27, 2014 | 24.72 | 24.77 | 24.56 | 24.74 | 1,112,036 | +0.22(+0.88%) |
Jun 26, 2014 | 24.61 | 24.62 | 24.30 | 24.52 | 2,003,250 | -0.90(-3.55%) |
Jun 25, 2014 | 25.43 | 25.48 | 25.35 | 25.42 | 700,514 | +0.06(+0.24%) |
Jun 24, 2014 | 25.57 | 25.63 | 25.34 | 25.36 | 883,328 | -0.46(-1.78%) |
Jun 23, 2014 | 25.76 | 25.85 | 25.66 | 25.82 | 576,714 | +0.03(+0.13%) |
Jun 20, 2014 | 25.87 | 25.93 | 25.71 | 25.79 | 1,272,209 | -0.29(-1.10%) |
Jun 19, 2014 | 26.20 | 26.22 | 26.04 | 26.07 | 598,642 | -0.49(-1.83%) |
Jun 18, 2014 | 26.31 | 26.59 | 26.25 | 26.56 | 554,658 | +0.36(+1.39%) |
Jun 17, 2014 | 25.92 | 26.23 | 25.92 | 26.20 | 428,171 | +0.04(+0.17%) |
Jun 16, 2014 | 25.94 | 26.20 | 25.94 | 26.15 | 543,085 | +0.14(+0.53%) |
Jun 13, 2014 | 26.07 | 26.09 | 25.97 | 26.01 | 595,344 | -0.24(-0.92%) |
Jun 12, 2014 | 26.40 | 26.41 | 26.21 | 26.26 | 436,740 | -0.24(-0.92%) |
Jun 11, 2014 | 26.51 | 26.57 | 26.39 | 26.50 | 621,131 | -0.16(-0.62%) |
Jun 10, 2014 | 26.61 | 26.68 | 26.54 | 26.66 | 675,843 | -0.04(-0.16%) |
Jun 06, 2014 | 26.47 | 26.73 | 26.43 | 26.71 | 1,585,294 | +0.44(+1.68%) |
Jun 05, 2014 | 26.25 | 26.29 | 26.07 | 26.26 | 1,587,407 | +0.36(+1.37%) |
Jun 04, 2014 | 25.82 | 26.07 | 25.78 | 25.91 | 1,099,293 | +0.46(+1.81%) |
Jun 03, 2014 | 25.45 | 25.47 | 25.33 | 25.45 | 580,845 | -0.19(-0.74%) |
Jun 02, 2014 | 25.81 | 25.81 | 25.56 | 25.64 | 588,762 | -0.10(-0.40%) |
May 30, 2014 | 25.70 | 25.78 | 25.61 | 25.74 | 1,022,832 | +0.08(+0.30%) |
May 29, 2014 | 25.77 | 25.85 | 25.56 | 25.67 | 1,379,850 | -0.30(-1.17%) |
May 28, 2014 | 26.04 | 26.09 | 25.94 | 25.97 | 882,806 | -0.03(-0.13%) |
May 27, 2014 | 26.16 | 26.19 | 25.87 | 26.00 | 990,265 | +0.29(+1.11%) |
May 23, 2014 | 25.68 | 25.72 | 25.72 | 25.72 | 2,036,622 | +0.36(+1.44%) |
May 22, 2014 | 25.34 | 25.39 | 25.29 | 25.35 | 388,921 | -0.10(-0.41%) |
May 21, 2014 | 25.48 | 25.52 | 25.26 | 25.46 | 2,439,670 | +0.00(+0.00%) |
May 20, 2014 | 25.49 | 25.67 | 25.35 | 25.46 | 2,048,595 | +0.23(+0.93%) |
May 19, 2014 | 25.23 | 25.37 | 25.18 | 25.22 | 1,398,266 | -0.23(-0.92%) |
May 16, 2014 | 25.26 | 25.50 | 25.16 | 25.46 | 1,371,829 | +0.23(+0.89%) |
May 15, 2014 | 25.48 | 25.49 | 25.17 | 25.23 | 1,308,382 | -0.42(-1.62%) |
May 14, 2014 | 25.75 | 25.79 | 25.62 | 25.65 | 1,074,413 | +0.06(+0.24%) |
May 13, 2014 | 25.70 | 25.74 | 25.54 | 25.59 | 1,749,921 | -0.02(-0.08%) |
May 12, 2014 | 25.69 | 25.74 | 25.51 | 25.61 | 1,363,691 | -0.17(-0.66%) |
May 09, 2014 | 25.91 | 25.91 | 25.72 | 25.78 | 1,214,328 | -0.36(-1.39%) |
May 08, 2014 | 26.34 | 26.51 | 26.11 | 26.14 | 1,404,021 | +0.05(+0.19%) |
May 07, 2014 | 26.15 | 26.26 | 25.85 | 26.09 | 2,774,612 | -0.05(-0.19%) |
May 06, 2014 | 26.19 | 26.26 | 26.09 | 26.14 | 1,301,119 | -0.21(-0.80%) |
May 05, 2014 | 26.27 | 26.36 | 26.18 | 26.35 | 1,264,964 | -0.54(-2.01%) |
May 02, 2014 | 26.94 | 27.06 | 26.83 | 26.89 | 1,235,000 | +0.07(+0.25%) |