Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.16 | 24.20 | 23.76 | 23.79 | 314,357 | -0.40(-1.65%) |
Jul 30, 2014 | 24.64 | 24.71 | 24.13 | 24.19 | 221,942 | -0.32(-1.31%) |
Jul 29, 2014 | 24.45 | 24.59 | 24.39 | 24.51 | 170,689 | -0.19(-0.77%) |
Jul 28, 2014 | 24.60 | 24.82 | 24.55 | 24.70 | 136,941 | -0.08(-0.32%) |
Jul 25, 2014 | 24.61 | 24.92 | 24.56 | 24.78 | 170,981 | -0.04(-0.16%) |
Jul 24, 2014 | 25.09 | 25.09 | 24.79 | 24.82 | 191,037 | -0.24(-0.96%) |
Jul 23, 2014 | 24.99 | 25.15 | 24.96 | 25.06 | 172,848 | +0.15(+0.60%) |
Jul 22, 2014 | 25.00 | 25.01 | 24.85 | 24.91 | 151,036 | -0.12(-0.48%) |
Jul 21, 2014 | 24.85 | 25.05 | 24.79 | 25.03 | 153,178 | +0.25(+1.01%) |
Jul 18, 2014 | 24.84 | 24.89 | 24.75 | 24.78 | 245,585 | -0.10(-0.40%) |
Jul 17, 2014 | 24.82 | 24.90 | 24.61 | 24.88 | 399,650 | +0.43(+1.76%) |
Jul 16, 2014 | 24.31 | 24.52 | 24.31 | 24.45 | 245,966 | +0.28(+1.16%) |
Jul 15, 2014 | 24.13 | 24.22 | 23.97 | 24.17 | 209,904 | -0.31(-1.27%) |
Jul 14, 2014 | 24.31 | 24.50 | 24.25 | 24.48 | 146,662 | +0.12(+0.49%) |
Jul 11, 2014 | 24.66 | 24.71 | 24.30 | 24.36 | 123,534 | -0.56(-2.25%) |
Jul 10, 2014 | 24.72 | 24.96 | 24.67 | 24.92 | 249,652 | +0.19(+0.77%) |
Jul 09, 2014 | 24.90 | 24.91 | 24.70 | 24.73 | 107,436 | -0.37(-1.47%) |
Jul 08, 2014 | 25.15 | 25.24 | 24.94 | 25.10 | 232,030 | +0.05(+0.20%) |
Jul 07, 2014 | 25.16 | 25.17 | 24.98 | 25.05 | 198,194 | -0.09(-0.36%) |
Jul 03, 2014 | 25.21 | 25.14 | 25.14 | 25.14 | 158,100 | -0.12(-0.48%) |
Jul 02, 2014 | 25.40 | 25.59 | 25.24 | 25.26 | 245,756 | -0.31(-1.21%) |
Jul 01, 2014 | 25.68 | 25.75 | 25.36 | 25.57 | 305,649 | +0.00(+0.00%) |
Jun 30, 2014 | 25.63 | 25.67 | 25.41 | 25.57 | 189,426 | -0.12(-0.47%) |
Jun 27, 2014 | 25.73 | 25.78 | 25.59 | 25.69 | 92,591 | +0.05(+0.20%) |
Jun 26, 2014 | 25.74 | 25.74 | 25.49 | 25.64 | 143,265 | -0.24(-0.93%) |
Jun 25, 2014 | 25.72 | 25.89 | 25.57 | 25.88 | 91,843 | +0.16(+0.62%) |
Jun 24, 2014 | 25.73 | 25.82 | 25.66 | 25.72 | 142,974 | -0.04(-0.16%) |
Jun 23, 2014 | 25.88 | 25.89 | 25.71 | 25.76 | 229,002 | -0.15(-0.58%) |
Jun 20, 2014 | 25.84 | 25.96 | 25.82 | 25.91 | 115,867 | +0.15(+0.58%) |
Jun 19, 2014 | 25.59 | 25.82 | 25.49 | 25.76 | 148,535 | +0.10(+0.39%) |
Jun 18, 2014 | 25.75 | 25.78 | 25.57 | 25.66 | 207,294 | +0.03(+0.12%) |
Jun 17, 2014 | 25.72 | 25.89 | 25.63 | 25.63 | 190,052 | -0.15(-0.58%) |
Jun 16, 2014 | 25.78 | 25.83 | 25.74 | 25.78 | 204,296 | +0.05(+0.19%) |
Jun 13, 2014 | 25.69 | 25.85 | 25.67 | 25.73 | 479,628 | +0.01(+0.04%) |
Jun 12, 2014 | 25.50 | 25.72 | 25.45 | 25.72 | 352,986 | +0.61(+2.43%) |
Jun 11, 2014 | 25.13 | 25.19 | 25.04 | 25.11 | 118,566 | -0.04(-0.16%) |
Jun 10, 2014 | 25.16 | 25.25 | 24.98 | 25.15 | 210,278 | +0.49(+1.99%) |
Jun 06, 2014 | 24.71 | 24.71 | 24.56 | 24.66 | 71,641 | +0.05(+0.20%) |
Jun 05, 2014 | 24.41 | 24.63 | 24.39 | 24.61 | 184,870 | +0.03(+0.12%) |
Jun 04, 2014 | 24.85 | 24.90 | 24.58 | 24.58 | 1,297,784 | -0.12(-0.49%) |
Jun 03, 2014 | 24.61 | 24.70 | 24.55 | 24.70 | 146,444 | +0.11(+0.45%) |
Jun 02, 2014 | 24.61 | 24.64 | 24.51 | 24.59 | 172,707 | -0.12(-0.49%) |
May 30, 2014 | 24.70 | 24.75 | 24.58 | 24.71 | 108,875 | -0.17(-0.68%) |
May 29, 2014 | 24.74 | 24.98 | 24.72 | 24.88 | 41,955 | +0.18(+0.73%) |
May 28, 2014 | 24.93 | 24.93 | 24.64 | 24.70 | 71,765 | -0.32(-1.28%) |
May 27, 2014 | 24.93 | 25.05 | 24.89 | 25.02 | 192,284 | -0.05(-0.20%) |
May 23, 2014 | 25.00 | 25.07 | 25.07 | 25.07 | 203,100 | +0.13(+0.52%) |
May 22, 2014 | 25.02 | 25.05 | 24.89 | 24.94 | 93,685 | +0.00(+0.00%) |
May 21, 2014 | 24.79 | 25.07 | 24.77 | 24.94 | 186,637 | +0.33(+1.34%) |
May 20, 2014 | 24.48 | 24.62 | 24.42 | 24.61 | 246,320 | +0.09(+0.37%) |
May 19, 2014 | 24.54 | 24.62 | 24.49 | 24.52 | 254,764 | +0.11(+0.45%) |
May 16, 2014 | 24.34 | 24.44 | 24.32 | 24.41 | 225,489 | +0.13(+0.54%) |
May 15, 2014 | 24.37 | 24.37 | 24.22 | 24.28 | 58,061 | -0.12(-0.49%) |
May 14, 2014 | 24.41 | 24.51 | 24.39 | 24.40 | 233,388 | +0.07(+0.29%) |
May 13, 2014 | 24.17 | 24.33 | 24.08 | 24.33 | 90,952 | +0.32(+1.33%) |
May 12, 2014 | 24.04 | 24.07 | 23.95 | 24.01 | 355,677 | +0.15(+0.63%) |
May 09, 2014 | 24.06 | 24.12 | 23.79 | 23.86 | 57,238 | -0.07(-0.29%) |
May 08, 2014 | 23.88 | 23.95 | 23.83 | 23.93 | 83,115 | -0.09(-0.37%) |
May 07, 2014 | 23.95 | 24.09 | 23.81 | 24.02 | 166,117 | +0.29(+1.22%) |
May 06, 2014 | 23.82 | 23.94 | 23.71 | 23.73 | 148,172 | +0.05(+0.21%) |
May 05, 2014 | 23.78 | 23.79 | 23.60 | 23.68 | 78,870 | -0.12(-0.50%) |
May 02, 2014 | 23.73 | 23.88 | 23.67 | 23.80 | 168,791 | +0.09(+0.38%) |