Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.97 | 26.02 | 25.96 | 25.96 | 59,032 | -0.02(-0.09%) |
Jul 30, 2014 | 26.06 | 26.06 | 25.98 | 25.99 | 449,880 | -0.12(-0.46%) |
Jul 29, 2014 | 26.09 | 26.12 | 26.06 | 26.11 | 40,952 | +0.06(+0.23%) |
Jul 28, 2014 | 26.11 | 26.11 | 26.04 | 26.05 | 120,022 | -0.04(-0.15%) |
Jul 25, 2014 | 26.09 | 26.10 | 26.05 | 26.09 | 106,107 | +0.06(+0.23%) |
Jul 24, 2014 | 26.04 | 26.09 | 26.02 | 26.02 | 211,769 | -0.09(-0.35%) |
Jul 23, 2014 | 26.13 | 26.14 | 26.07 | 26.12 | 109,958 | +0.02(+0.06%) |
Jul 22, 2014 | 26.10 | 26.11 | 26.07 | 26.10 | 147,934 | +0.01(+0.03%) |
Jul 21, 2014 | 26.09 | 26.10 | 26.04 | 26.09 | 84,721 | +0.02(+0.09%) |
Jul 18, 2014 | 26.06 | 26.12 | 26.04 | 26.07 | 162,967 | -0.05(-0.17%) |
Jul 17, 2014 | 26.09 | 26.12 | 26.03 | 26.12 | 189,359 | +0.10(+0.38%) |
Jul 16, 2014 | 26.05 | 26.05 | 25.99 | 26.02 | 184,669 | -0.03(-0.12%) |
Jul 15, 2014 | 26.04 | 26.09 | 25.99 | 26.05 | 79,024 | +0.01(+0.04%) |
Jul 14, 2014 | 26.06 | 26.07 | 25.99 | 26.04 | 101,958 | -0.04(-0.16%) |
Jul 11, 2014 | 26.06 | 26.09 | 26.06 | 26.08 | 108,425 | +0.01(+0.03%) |
Jul 10, 2014 | 26.06 | 26.10 | 26.02 | 26.07 | 177,769 | +0.05(+0.17%) |
Jul 09, 2014 | 25.98 | 26.06 | 25.95 | 26.02 | 147,222 | -0.02(-0.09%) |
Jul 08, 2014 | 26.04 | 26.05 | 26.02 | 26.05 | 58,371 | +0.06(+0.22%) |
Jul 07, 2014 | 25.95 | 26.00 | 25.95 | 25.99 | 67,693 | +0.00(+0.01%) |
Jul 03, 2014 | 25.96 | 25.99 | 25.99 | 25.99 | 52,587 | -0.02(-0.06%) |
Jul 02, 2014 | 26.02 | 26.03 | 25.98 | 26.00 | 61,878 | -0.06(-0.23%) |
Jul 01, 2014 | 26.06 | 26.07 | 26.03 | 26.06 | 55,932 | -0.03(-0.10%) |
Jun 30, 2014 | 26.07 | 26.10 | 26.02 | 26.09 | 47,777 | +0.01(+0.03%) |
Jun 27, 2014 | 26.08 | 26.10 | 26.07 | 26.08 | 30,514 | +0.00(+0.00%) |
Jun 26, 2014 | 26.04 | 26.09 | 26.01 | 26.08 | 143,065 | +0.02(+0.09%) |
Jun 25, 2014 | 26.06 | 26.08 | 26.02 | 26.06 | 91,742 | +0.10(+0.38%) |
Jun 24, 2014 | 26.00 | 26.02 | 25.95 | 25.96 | 81,478 | -0.02(-0.09%) |
Jun 23, 2014 | 25.99 | 26.00 | 25.96 | 25.98 | 32,571 | +0.00(+0.00%) |
Jun 20, 2014 | 25.95 | 25.98 | 25.92 | 25.98 | 58,481 | +0.03(+0.12%) |
Jun 19, 2014 | 25.99 | 26.03 | 25.94 | 25.95 | 93,482 | +0.01(+0.04%) |
Jun 18, 2014 | 25.88 | 25.95 | 25.88 | 25.94 | 121,368 | +0.09(+0.37%) |
Jun 17, 2014 | 25.91 | 25.92 | 25.84 | 25.85 | 136,821 | -0.06(-0.23%) |
Jun 16, 2014 | 25.92 | 25.94 | 25.89 | 25.91 | 55,870 | -0.02(-0.06%) |
Jun 13, 2014 | 25.91 | 25.93 | 25.90 | 25.92 | 106,520 | +0.02(+0.06%) |
Jun 12, 2014 | 25.87 | 25.93 | 25.87 | 25.91 | 267,180 | +0.00(+0.00%) |
Jun 11, 2014 | 25.88 | 25.91 | 25.88 | 25.91 | 300,626 | +0.01(+0.03%) |
Jun 10, 2014 | 25.89 | 25.91 | 25.89 | 25.90 | 57,730 | -0.04(-0.15%) |
Jun 06, 2014 | 25.91 | 25.94 | 25.89 | 25.94 | 95,667 | +0.02(+0.09%) |
Jun 05, 2014 | 25.90 | 25.92 | 25.90 | 25.91 | 72,507 | +0.03(+0.12%) |
Jun 04, 2014 | 25.93 | 25.93 | 25.88 | 25.88 | 110,976 | -0.05(-0.20%) |
Jun 03, 2014 | 25.98 | 25.98 | 25.92 | 25.94 | 111,684 | -0.02(-0.09%) |
Jun 02, 2014 | 25.97 | 26.01 | 25.95 | 25.96 | 76,053 | -0.04(-0.16%) |
May 30, 2014 | 25.97 | 26.02 | 25.97 | 26.00 | 55,841 | -0.01(-0.05%) |
May 29, 2014 | 26.05 | 26.05 | 26.01 | 26.02 | 195,485 | +0.03(+0.12%) |
May 28, 2014 | 25.96 | 25.99 | 25.96 | 25.99 | 152,611 | +0.05(+0.20%) |
May 27, 2014 | 25.96 | 25.96 | 25.92 | 25.93 | 59,521 | +0.01(+0.03%) |
May 23, 2014 | 25.92 | 25.93 | 25.93 | 25.93 | 58,512 | +0.01(+0.04%) |
May 22, 2014 | 25.93 | 25.94 | 25.90 | 25.91 | 37,110 | -0.02(-0.09%) |
May 21, 2014 | 25.96 | 25.96 | 25.92 | 25.94 | 75,521 | -0.01(-0.04%) |
May 20, 2014 | 25.92 | 25.96 | 25.92 | 25.95 | 128,912 | +0.01(+0.04%) |
May 19, 2014 | 25.95 | 25.96 | 25.93 | 25.94 | 70,885 | +0.03(+0.10%) |
May 16, 2014 | 25.92 | 25.94 | 25.90 | 25.91 | 42,239 | -0.01(-0.02%) |
May 15, 2014 | 25.89 | 25.93 | 25.89 | 25.92 | 80,984 | +0.05(+0.20%) |
May 14, 2014 | 25.86 | 25.89 | 25.83 | 25.86 | 103,911 | +0.03(+0.12%) |
May 13, 2014 | 25.82 | 25.84 | 25.81 | 25.83 | 89,762 | +0.02(+0.09%) |
May 12, 2014 | 25.83 | 25.84 | 25.80 | 25.81 | 49,186 | +0.00(+0.00%) |
May 09, 2014 | 25.86 | 25.86 | 25.80 | 25.81 | 442,437 | -0.02(-0.06%) |
May 08, 2014 | 25.83 | 25.85 | 25.82 | 25.83 | 106,818 | +0.01(+0.05%) |
May 07, 2014 | 25.80 | 25.83 | 25.77 | 25.81 | 453,571 | +0.02(+0.10%) |
May 06, 2014 | 25.81 | 25.81 | 25.77 | 25.79 | 39,586 | +0.01(+0.03%) |
May 05, 2014 | 25.83 | 25.83 | 25.77 | 25.78 | 233,930 | -0.03(-0.12%) |
May 02, 2014 | 25.76 | 25.82 | 25.76 | 25.81 | 40,986 | +0.02(+0.09%) |