Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.90 | 25.97 | 25.56 | 25.59 | 124,320 | -0.37(-1.43%) |
Jul 30, 2014 | 25.99 | 26.16 | 25.89 | 25.96 | 27,421 | +0.11(+0.43%) |
Jul 29, 2014 | 25.94 | 25.97 | 25.82 | 25.85 | 36,096 | -0.02(-0.08%) |
Jul 28, 2014 | 25.84 | 25.90 | 25.75 | 25.87 | 45,780 | +0.06(+0.23%) |
Jul 25, 2014 | 25.80 | 25.84 | 25.76 | 25.81 | 37,654 | -0.04(-0.15%) |
Jul 24, 2014 | 25.87 | 25.94 | 25.80 | 25.85 | 23,478 | +0.00(+0.00%) |
Jul 23, 2014 | 25.75 | 25.85 | 25.71 | 25.85 | 28,401 | +0.09(+0.35%) |
Jul 22, 2014 | 25.78 | 25.85 | 25.72 | 25.76 | 27,066 | +0.03(+0.12%) |
Jul 21, 2014 | 25.70 | 25.76 | 25.65 | 25.73 | 29,116 | -0.03(-0.12%) |
Jul 18, 2014 | 25.64 | 25.79 | 25.64 | 25.76 | 193,655 | +0.22(+0.86%) |
Jul 17, 2014 | 25.75 | 25.77 | 25.54 | 25.54 | 55,355 | -0.23(-0.89%) |
Jul 16, 2014 | 26.02 | 26.02 | 25.73 | 25.77 | 42,524 | -0.11(-0.41%) |
Jul 15, 2014 | 25.81 | 25.93 | 25.78 | 25.88 | 56,120 | -0.16(-0.63%) |
Jul 14, 2014 | 26.04 | 26.09 | 26.00 | 26.04 | 45,618 | +0.12(+0.45%) |
Jul 11, 2014 | 25.91 | 25.97 | 25.85 | 25.92 | 37,526 | -0.02(-0.06%) |
Jul 10, 2014 | 25.76 | 25.99 | 25.75 | 25.94 | 38,478 | -0.06(-0.23%) |
Jul 09, 2014 | 25.96 | 26.02 | 25.92 | 26.00 | 28,077 | +0.09(+0.35%) |
Jul 08, 2014 | 26.00 | 26.00 | 25.83 | 25.91 | 98,894 | -0.09(-0.35%) |
Jul 07, 2014 | 26.05 | 26.05 | 25.94 | 26.00 | 43,226 | -0.08(-0.31%) |
Jul 03, 2014 | 26.11 | 26.08 | 26.08 | 26.08 | 25,900 | -0.04(-0.15%) |
Jul 02, 2014 | 26.22 | 26.22 | 26.05 | 26.12 | 69,662 | -0.07(-0.27%) |
Jul 01, 2014 | 26.18 | 26.36 | 26.18 | 26.19 | 58,292 | +0.05(+0.19%) |
Jun 30, 2014 | 26.12 | 26.17 | 26.03 | 26.14 | 23,296 | +0.02(+0.08%) |
Jun 27, 2014 | 25.97 | 26.13 | 25.97 | 26.12 | 37,966 | +0.06(+0.23%) |
Jun 26, 2014 | 25.82 | 26.06 | 25.75 | 26.06 | 45,361 | +0.25(+0.97%) |
Jun 25, 2014 | 25.68 | 25.91 | 25.62 | 25.81 | 67,799 | +0.08(+0.31%) |
Jun 24, 2014 | 25.77 | 25.92 | 25.71 | 25.73 | 54,488 | -0.06(-0.23%) |
Jun 23, 2014 | 25.86 | 25.94 | 25.69 | 25.79 | 139,446 | -0.04(-0.15%) |
Jun 20, 2014 | 25.77 | 25.85 | 25.71 | 25.83 | 38,651 | +0.07(+0.26%) |
Jun 19, 2014 | 25.79 | 25.82 | 25.73 | 25.76 | 58,301 | -0.03(-0.10%) |
Jun 18, 2014 | 25.66 | 25.81 | 25.60 | 25.79 | 81,582 | +0.09(+0.35%) |
Jun 17, 2014 | 25.68 | 25.76 | 25.59 | 25.70 | 50,871 | +0.09(+0.35%) |
Jun 16, 2014 | 25.62 | 25.66 | 25.56 | 25.61 | 29,097 | -0.02(-0.08%) |
Jun 13, 2014 | 25.64 | 25.66 | 25.52 | 25.63 | 22,968 | -0.15(-0.58%) |
Jun 12, 2014 | 25.74 | 25.78 | 25.65 | 25.78 | 29,133 | -0.00(-0.01%) |
Jun 11, 2014 | 25.85 | 25.85 | 25.73 | 25.78 | 42,661 | -0.10(-0.37%) |
Jun 10, 2014 | 25.93 | 25.93 | 25.81 | 25.88 | 39,105 | +0.00(+0.00%) |
Jun 06, 2014 | 25.65 | 25.90 | 25.65 | 25.88 | 80,401 | +0.25(+0.98%) |
Jun 05, 2014 | 25.40 | 25.67 | 25.34 | 25.63 | 104,142 | +0.23(+0.91%) |
Jun 04, 2014 | 25.38 | 25.40 | 25.27 | 25.40 | 106,842 | +0.08(+0.31%) |
Jun 03, 2014 | 25.42 | 25.42 | 25.26 | 25.32 | 69,238 | -0.13(-0.51%) |
Jun 02, 2014 | 25.53 | 25.53 | 25.32 | 25.45 | 76,471 | +0.00(+0.00%) |
May 30, 2014 | 25.44 | 25.47 | 25.37 | 25.45 | 46,294 | +0.05(+0.20%) |
May 29, 2014 | 25.43 | 25.50 | 25.37 | 25.40 | 62,390 | -0.04(-0.16%) |
May 28, 2014 | 25.48 | 25.48 | 25.36 | 25.44 | 44,673 | -0.01(-0.04%) |
May 27, 2014 | 25.35 | 25.52 | 25.35 | 25.45 | 45,567 | +0.13(+0.51%) |
May 23, 2014 | 25.17 | 25.32 | 25.32 | 25.32 | 41,300 | +0.11(+0.44%) |
May 22, 2014 | 25.14 | 25.21 | 25.03 | 25.21 | 177,794 | +0.16(+0.64%) |
May 21, 2014 | 25.02 | 25.11 | 24.98 | 25.05 | 36,241 | +0.10(+0.40%) |
May 20, 2014 | 25.11 | 25.11 | 24.86 | 24.95 | 28,587 | -0.12(-0.48%) |
May 19, 2014 | 24.80 | 25.09 | 24.80 | 25.07 | 44,675 | +0.21(+0.84%) |
May 16, 2014 | 24.92 | 24.92 | 24.65 | 24.86 | 34,201 | +0.04(+0.16%) |
May 15, 2014 | 24.93 | 24.93 | 24.63 | 24.82 | 65,971 | -0.23(-0.92%) |
May 14, 2014 | 25.11 | 25.17 | 25.05 | 25.05 | 22,333 | -0.14(-0.56%) |
May 13, 2014 | 25.37 | 25.37 | 25.18 | 25.19 | 68,931 | -0.11(-0.43%) |
May 12, 2014 | 25.09 | 25.35 | 25.09 | 25.30 | 67,426 | +0.23(+0.92%) |
May 09, 2014 | 25.06 | 25.07 | 24.95 | 25.07 | 53,227 | +0.04(+0.16%) |
May 08, 2014 | 25.08 | 25.24 | 25.02 | 25.03 | 45,631 | -0.18(-0.71%) |
May 07, 2014 | 25.10 | 25.24 | 25.02 | 25.21 | 35,820 | +0.14(+0.56%) |
May 06, 2014 | 25.17 | 25.18 | 25.05 | 25.07 | 34,231 | -0.17(-0.67%) |
May 05, 2014 | 25.21 | 25.24 | 25.09 | 25.24 | 35,278 | -0.01(-0.04%) |
May 02, 2014 | 25.30 | 25.37 | 25.22 | 25.25 | 31,370 | +0.06(+0.24%) |