Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.07 | 26.12 | 26.05 | 26.06 | 58,810 | -0.02(-0.09%) |
Jul 30, 2014 | 26.15 | 26.15 | 26.07 | 26.08 | 448,191 | -0.12(-0.46%) |
Jul 29, 2014 | 26.18 | 26.21 | 26.15 | 26.21 | 40,798 | +0.06(+0.23%) |
Jul 28, 2014 | 26.21 | 26.21 | 26.14 | 26.15 | 119,571 | -0.04(-0.15%) |
Jul 25, 2014 | 26.18 | 26.20 | 26.15 | 26.18 | 105,708 | +0.06(+0.23%) |
Jul 24, 2014 | 26.14 | 26.19 | 26.12 | 26.12 | 210,973 | -0.09(-0.35%) |
Jul 23, 2014 | 26.23 | 26.24 | 26.17 | 26.21 | 109,545 | +0.02(+0.06%) |
Jul 22, 2014 | 26.20 | 26.21 | 26.17 | 26.20 | 147,378 | +0.01(+0.03%) |
Jul 21, 2014 | 26.18 | 26.20 | 26.14 | 26.19 | 84,403 | +0.02(+0.09%) |
Jul 18, 2014 | 26.15 | 26.22 | 26.14 | 26.17 | 162,355 | -0.05(-0.17%) |
Jul 17, 2014 | 26.18 | 26.21 | 26.13 | 26.21 | 188,648 | +0.10(+0.38%) |
Jul 16, 2014 | 26.15 | 26.15 | 26.09 | 26.12 | 183,975 | -0.03(-0.12%) |
Jul 15, 2014 | 26.14 | 26.18 | 26.09 | 26.15 | 78,727 | +0.01(+0.04%) |
Jul 14, 2014 | 26.16 | 26.17 | 26.08 | 26.13 | 101,575 | -0.04(-0.16%) |
Jul 11, 2014 | 26.16 | 26.19 | 26.15 | 26.18 | 108,018 | +0.01(+0.03%) |
Jul 10, 2014 | 26.15 | 26.20 | 26.12 | 26.17 | 177,101 | +0.05(+0.17%) |
Jul 09, 2014 | 26.08 | 26.16 | 26.05 | 26.12 | 146,669 | -0.02(-0.09%) |
Jul 08, 2014 | 26.14 | 26.15 | 26.12 | 26.15 | 58,152 | +0.06(+0.23%) |
Jul 07, 2014 | 26.05 | 26.10 | 26.05 | 26.09 | 67,439 | +0.00(+0.01%) |
Jul 03, 2014 | 26.05 | 26.08 | 26.08 | 26.08 | 52,389 | -0.02(-0.06%) |
Jul 02, 2014 | 26.12 | 26.13 | 26.08 | 26.10 | 61,646 | -0.06(-0.23%) |
Jul 01, 2014 | 26.15 | 26.17 | 26.13 | 26.16 | 55,722 | -0.03(-0.10%) |
Jun 30, 2014 | 26.16 | 26.19 | 26.11 | 26.19 | 47,598 | +0.01(+0.03%) |
Jun 27, 2014 | 26.18 | 26.20 | 26.16 | 26.18 | 30,400 | +0.00(+0.00%) |
Jun 26, 2014 | 26.14 | 26.19 | 26.11 | 26.18 | 142,528 | +0.02(+0.09%) |
Jun 25, 2014 | 26.16 | 26.18 | 26.12 | 26.16 | 91,398 | +0.10(+0.38%) |
Jun 24, 2014 | 26.10 | 26.12 | 26.05 | 26.06 | 81,172 | -0.02(-0.09%) |
Jun 23, 2014 | 26.09 | 26.10 | 26.06 | 26.08 | 32,449 | +0.00(+0.00%) |
Jun 20, 2014 | 26.05 | 26.08 | 26.02 | 26.08 | 58,262 | +0.03(+0.12%) |
Jun 19, 2014 | 26.09 | 26.13 | 26.04 | 26.05 | 93,131 | +0.01(+0.04%) |
Jun 18, 2014 | 25.98 | 26.05 | 25.97 | 26.04 | 120,913 | +0.09(+0.37%) |
Jun 17, 2014 | 26.01 | 26.02 | 25.94 | 25.94 | 136,308 | -0.06(-0.23%) |
Jun 16, 2014 | 26.02 | 26.04 | 25.99 | 26.00 | 55,660 | -0.02(-0.06%) |
Jun 13, 2014 | 26.00 | 26.03 | 26.00 | 26.02 | 106,120 | +0.02(+0.06%) |
Jun 12, 2014 | 25.97 | 26.03 | 25.97 | 26.00 | 266,177 | +0.00(+0.00%) |
Jun 11, 2014 | 25.97 | 26.00 | 25.97 | 26.00 | 299,497 | +0.01(+0.03%) |
Jun 10, 2014 | 25.99 | 26.01 | 25.98 | 26.00 | 57,513 | -0.04(-0.15%) |
Jun 06, 2014 | 26.01 | 26.04 | 25.99 | 26.04 | 95,307 | +0.02(+0.09%) |
Jun 05, 2014 | 26.00 | 26.02 | 26.00 | 26.01 | 72,234 | +0.03(+0.12%) |
Jun 04, 2014 | 26.03 | 26.03 | 25.98 | 25.98 | 110,559 | -0.05(-0.20%) |
Jun 03, 2014 | 26.07 | 26.07 | 26.02 | 26.04 | 111,264 | -0.02(-0.09%) |
Jun 02, 2014 | 26.07 | 26.10 | 26.05 | 26.06 | 75,767 | -0.04(-0.16%) |
May 30, 2014 | 26.07 | 26.12 | 26.07 | 26.10 | 55,631 | -0.01(-0.05%) |
May 29, 2014 | 26.14 | 26.14 | 26.11 | 26.11 | 194,751 | +0.03(+0.12%) |
May 28, 2014 | 26.05 | 26.08 | 26.05 | 26.08 | 152,037 | +0.05(+0.20%) |
May 27, 2014 | 26.06 | 26.06 | 26.02 | 26.03 | 59,297 | +0.01(+0.03%) |
May 23, 2014 | 26.02 | 26.02 | 26.02 | 26.02 | 58,292 | +0.01(+0.04%) |
May 22, 2014 | 26.03 | 26.04 | 26.00 | 26.01 | 36,971 | -0.02(-0.09%) |
May 21, 2014 | 26.06 | 26.06 | 26.02 | 26.04 | 75,237 | -0.01(-0.04%) |
May 20, 2014 | 26.02 | 26.06 | 26.02 | 26.05 | 128,427 | +0.01(+0.04%) |
May 19, 2014 | 26.05 | 26.05 | 26.02 | 26.03 | 70,618 | +0.03(+0.10%) |
May 16, 2014 | 26.02 | 26.04 | 26.00 | 26.01 | 42,080 | -0.01(-0.02%) |
May 15, 2014 | 25.99 | 26.03 | 25.99 | 26.01 | 80,680 | +0.05(+0.20%) |
May 14, 2014 | 25.95 | 25.99 | 25.93 | 25.96 | 103,521 | +0.03(+0.12%) |
May 13, 2014 | 25.92 | 25.94 | 25.91 | 25.93 | 89,425 | +0.02(+0.09%) |
May 12, 2014 | 25.92 | 25.94 | 25.90 | 25.91 | 49,001 | +0.00(+0.00%) |
May 09, 2014 | 25.95 | 25.95 | 25.89 | 25.91 | 440,775 | -0.02(-0.06%) |
May 08, 2014 | 25.92 | 25.95 | 25.91 | 25.92 | 106,417 | +0.01(+0.05%) |
May 07, 2014 | 25.90 | 25.93 | 25.87 | 25.91 | 451,868 | +0.03(+0.10%) |
May 06, 2014 | 25.91 | 25.91 | 25.87 | 25.89 | 39,437 | +0.01(+0.03%) |
May 05, 2014 | 25.92 | 25.92 | 25.87 | 25.88 | 233,051 | -0.03(-0.12%) |
May 02, 2014 | 25.86 | 25.92 | 25.86 | 25.91 | 40,832 | +0.02(+0.09%) |