Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.20 | 24.25 | 24.02 | 24.10 | 87,506 | -0.12(-0.50%) |
Jul 30, 2014 | 24.22 | 24.26 | 24.14 | 24.22 | 104,325 | +0.08(+0.33%) |
Jul 29, 2014 | 24.12 | 24.22 | 23.99 | 24.14 | 226,496 | +0.08(+0.33%) |
Jul 28, 2014 | 24.42 | 24.42 | 24.02 | 24.06 | 122,801 | -0.29(-1.19%) |
Jul 25, 2014 | 24.34 | 24.52 | 24.24 | 24.35 | 264,394 | +0.02(+0.08%) |
Jul 24, 2014 | 24.18 | 24.53 | 24.10 | 24.33 | 229,711 | +0.16(+0.66%) |
Jul 23, 2014 | 23.90 | 24.19 | 23.85 | 24.17 | 152,040 | +0.20(+0.83%) |
Jul 22, 2014 | 23.75 | 24.02 | 23.67 | 23.97 | 181,467 | +0.32(+1.35%) |
Jul 21, 2014 | 23.90 | 23.90 | 23.61 | 23.65 | 92,089 | -0.26(-1.09%) |
Jul 18, 2014 | 23.90 | 23.99 | 23.85 | 23.91 | 68,542 | +0.06(+0.25%) |
Jul 17, 2014 | 24.12 | 24.13 | 23.84 | 23.85 | 346,938 | -0.16(-0.67%) |
Jul 16, 2014 | 24.01 | 24.21 | 24.00 | 24.01 | 276,354 | -0.02(-0.08%) |
Jul 15, 2014 | 24.01 | 24.12 | 23.81 | 24.03 | 267,380 | +0.05(+0.21%) |
Jul 14, 2014 | 24.12 | 24.27 | 23.97 | 23.98 | 167,655 | -0.03(-0.12%) |
Jul 11, 2014 | 24.50 | 24.50 | 23.98 | 24.01 | 328,429 | -0.57(-2.32%) |
Jul 10, 2014 | 24.74 | 24.74 | 22.92 | 24.58 | 665,689 | -0.77(-3.04%) |
Jul 09, 2014 | 25.42 | 25.46 | 25.05 | 25.35 | 196,208 | +0.20(+0.80%) |
Jul 08, 2014 | 25.36 | 25.36 | 24.90 | 25.15 | 141,058 | -0.21(-0.83%) |
Jul 07, 2014 | 25.15 | 25.50 | 25.08 | 25.36 | 138,015 | +0.25(+1.00%) |
Jul 04, 2014 | 25.20 | 25.27 | 24.93 | 25.11 | 36,974 | -0.01(-0.04%) |
Jul 03, 2014 | 25.15 | 25.25 | 25.07 | 25.12 | 33,033 | -0.07(-0.28%) |
Jul 02, 2014 | 25.09 | 25.30 | 24.94 | 25.19 | 134,451 | +0.22(+0.88%) |
Jun 30, 2014 | 24.97 | 24.97 | 24.97 | 0 | +0.16(+0.64%) | |
Jun 27, 2014 | 24.69 | 24.82 | 24.59 | 24.81 | 117,870 | +0.07(+0.28%) |
Jun 26, 2014 | 24.66 | 24.80 | 24.65 | 24.74 | 71,990 | +0.16(+0.65%) |
Jun 25, 2014 | 24.61 | 24.73 | 24.52 | 24.58 | 86,341 | +0.03(+0.12%) |
Jun 24, 2014 | 24.66 | 24.75 | 24.50 | 24.55 | 105,262 | -0.08(-0.32%) |
Jun 23, 2014 | 25.06 | 25.08 | 24.52 | 24.63 | 143,050 | -0.34(-1.36%) |
Jun 20, 2014 | 25.32 | 25.54 | 24.94 | 24.97 | 191,464 | -0.54(-2.12%) |
Jun 19, 2014 | 25.63 | 25.68 | 25.45 | 25.51 | 355,333 | -0.02(-0.08%) |
Jun 18, 2014 | 25.49 | 25.56 | 25.41 | 25.53 | 115,180 | -0.02(-0.08%) |
Jun 17, 2014 | 25.28 | 25.63 | 25.28 | 25.55 | 109,251 | +0.05(+0.20%) |
Jun 16, 2014 | 25.20 | 25.62 | 25.20 | 25.50 | 270,283 | +0.25(+0.99%) |
Jun 13, 2014 | 25.25 | 25.40 | 25.07 | 25.25 | 348,844 | -0.03(-0.12%) |
Jun 12, 2014 | 25.30 | 25.49 | 25.21 | 25.28 | 73,300 | -0.12(-0.47%) |
Jun 11, 2014 | 25.66 | 25.71 | 25.39 | 25.40 | 88,711 | -0.26(-1.01%) |
Jun 10, 2014 | 25.65 | 25.75 | 25.64 | 25.66 | 1,262,841 | +0.25(+0.98%) |
Jun 06, 2014 | 25.15 | 25.48 | 24.93 | 25.41 | 162,018 | +0.35(+1.40%) |
Jun 05, 2014 | 25.00 | 25.36 | 24.98 | 25.06 | 180,162 | +0.08(+0.32%) |
Jun 04, 2014 | 24.87 | 24.98 | 24.57 | 24.98 | 253,316 | -0.01(-0.04%) |
Jun 03, 2014 | 25.12 | 25.16 | 24.78 | 24.99 | 124,646 | -0.20(-0.79%) |
Jun 02, 2014 | 25.15 | 25.21 | 24.96 | 25.19 | 127,959 | +0.13(+0.52%) |
May 30, 2014 | 24.85 | 25.12 | 24.80 | 25.06 | 148,405 | +0.15(+0.60%) |
May 29, 2014 | 25.10 | 25.15 | 24.76 | 24.91 | 137,485 | -0.18(-0.72%) |
May 28, 2014 | 25.19 | 25.30 | 25.01 | 25.09 | 283,245 | -0.14(-0.55%) |
May 27, 2014 | 25.49 | 25.49 | 25.21 | 25.23 | 195,967 | -0.27(-1.06%) |
May 26, 2014 | 25.60 | 25.70 | 25.37 | 25.50 | 64,679 | -0.10(-0.39%) |
May 23, 2014 | 25.49 | 25.70 | 25.31 | 25.60 | 155,764 | +0.12(+0.47%) |
May 22, 2014 | 25.26 | 25.57 | 25.26 | 25.48 | 105,430 | +0.21(+0.83%) |
May 21, 2014 | 25.29 | 25.50 | 25.25 | 25.27 | 144,999 | -0.03(-0.12%) |
May 20, 2014 | 25.50 | 25.64 | 25.29 | 25.30 | 155,485 | -0.17(-0.67%) |
May 16, 2014 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.01(-0.04%) |
May 15, 2014 | 25.36 | 25.57 | 25.25 | 25.48 | 144,694 | +0.04(+0.16%) |
May 14, 2014 | 25.67 | 25.69 | 25.44 | 25.44 | 288,270 | -0.23(-0.90%) |
May 13, 2014 | 25.84 | 26.05 | 25.57 | 25.67 | 517,649 | -0.19(-0.73%) |
May 12, 2014 | 25.15 | 25.89 | 25.12 | 25.86 | 183,304 | +0.69(+2.74%) |
May 09, 2014 | 24.85 | 25.20 | 24.70 | 25.17 | 93,201 | +0.36(+1.45%) |
May 08, 2014 | 24.84 | 24.91 | 24.67 | 24.81 | 154,960 | +0.04(+0.16%) |
May 07, 2014 | 24.75 | 24.80 | 24.56 | 24.77 | 438,036 | +0.02(+0.08%) |
May 06, 2014 | 24.72 | 24.82 | 24.64 | 24.75 | 98,922 | -0.06(-0.24%) |
May 05, 2014 | 24.49 | 24.81 | 24.46 | 24.81 | 120,026 | +0.09(+0.36%) |
May 02, 2014 | 24.63 | 24.75 | 24.51 | 24.72 | 129,555 | +0.13(+0.53%) |