Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.04 | 26.13 | 25.97 | 26.04 | 5,409 | -0.26(-0.99%) |
Jul 30, 2014 | 26.31 | 26.31 | 26.19 | 26.30 | 5,272 | +0.04(+0.15%) |
Jul 29, 2014 | 26.33 | 26.34 | 26.26 | 26.26 | 3,590 | +0.03(+0.11%) |
Jul 28, 2014 | 26.31 | 26.33 | 26.22 | 26.23 | 12,469 | -0.06(-0.23%) |
Jul 25, 2014 | 26.21 | 26.32 | 26.21 | 26.29 | 1,435 | +0.07(+0.27%) |
Jul 24, 2014 | 26.24 | 26.31 | 26.22 | 26.22 | 10,163 | -0.03(-0.11%) |
Jul 23, 2014 | 26.20 | 26.27 | 26.20 | 26.25 | 5,335 | +0.10(+0.38%) |
Jul 22, 2014 | 26.00 | 26.18 | 26.00 | 26.15 | 7,677 | +0.18(+0.69%) |
Jul 21, 2014 | 26.03 | 26.03 | 25.94 | 25.97 | 7,165 | -0.05(-0.19%) |
Jul 18, 2014 | 26.01 | 26.07 | 26.01 | 26.02 | 2,690 | +0.03(+0.12%) |
Jul 17, 2014 | 26.05 | 26.05 | 25.95 | 25.99 | 3,069 | -0.01(-0.04%) |
Jul 16, 2014 | 25.85 | 26.03 | 25.85 | 26.00 | 8,352 | +0.19(+0.74%) |
Jul 15, 2014 | 25.99 | 26.00 | 25.81 | 25.81 | 15,891 | -0.21(-0.81%) |
Jul 14, 2014 | 25.98 | 26.08 | 25.98 | 26.02 | 10,325 | -0.05(-0.19%) |
Jul 11, 2014 | 26.09 | 26.09 | 26.00 | 26.07 | 7,882 | -0.06(-0.23%) |
Jul 10, 2014 | 26.17 | 26.18 | 26.08 | 26.13 | 4,882 | -0.14(-0.53%) |
Jul 09, 2014 | 26.16 | 26.28 | 26.15 | 26.27 | 5,654 | +0.14(+0.54%) |
Jul 08, 2014 | 26.26 | 26.26 | 25.96 | 26.13 | 10,160 | -0.12(-0.46%) |
Jul 07, 2014 | 26.45 | 26.45 | 26.23 | 26.25 | 10,195 | -0.25(-0.94%) |
Jul 04, 2014 | 26.47 | 26.50 | 26.47 | 26.50 | 7,055 | +0.01(+0.04%) |
Jul 03, 2014 | 26.46 | 26.54 | 26.46 | 26.49 | 15,258 | +0.01(+0.04%) |
Jul 02, 2014 | 26.36 | 26.48 | 26.36 | 26.48 | 6,357 | +0.16(+0.61%) |
Jun 30, 2014 | 26.32 | 26.32 | 26.32 | 0 | +0.18(+0.69%) | |
Jun 27, 2014 | 26.09 | 26.17 | 26.07 | 26.14 | 6,364 | +0.06(+0.23%) |
Jun 26, 2014 | 26.02 | 26.12 | 25.94 | 26.08 | 77,366 | +0.05(+0.19%) |
Jun 25, 2014 | 25.99 | 26.04 | 25.96 | 26.03 | 26,619 | -0.05(-0.19%) |
Jun 24, 2014 | 26.23 | 26.32 | 26.08 | 26.08 | 15,108 | -0.14(-0.53%) |
Jun 23, 2014 | 26.28 | 26.28 | 26.22 | 26.22 | 3,198 | -0.04(-0.15%) |
Jun 20, 2014 | 26.36 | 26.37 | 26.26 | 26.26 | 45,077 | -0.11(-0.42%) |
Jun 19, 2014 | 26.37 | 26.40 | 26.35 | 26.37 | 5,558 | +0.05(+0.19%) |
Jun 18, 2014 | 26.25 | 26.32 | 26.25 | 26.32 | 1,125 | -0.04(-0.15%) |
Jun 17, 2014 | 26.28 | 26.36 | 26.28 | 26.36 | 4,683 | +0.00(+0.00%) |
Jun 16, 2014 | 26.31 | 26.36 | 26.31 | 26.36 | 6,634 | +0.10(+0.38%) |
Jun 13, 2014 | 26.12 | 26.26 | 26.12 | 26.26 | 3,466 | +0.11(+0.42%) |
Jun 12, 2014 | 26.07 | 26.15 | 26.07 | 26.15 | 4,345 | +0.10(+0.38%) |
Jun 11, 2014 | 25.99 | 26.05 | 25.95 | 26.05 | 6,829 | +0.05(+0.19%) |
Jun 10, 2014 | 25.95 | 26.00 | 25.93 | 26.00 | 13,985 | +0.07(+0.27%) |
Jun 06, 2014 | 25.86 | 25.95 | 25.86 | 25.93 | 10,905 | +0.07(+0.27%) |
Jun 05, 2014 | 25.78 | 25.86 | 25.78 | 25.86 | 8,168 | +0.12(+0.47%) |
Jun 04, 2014 | 25.60 | 25.74 | 25.55 | 25.74 | 18,183 | +0.15(+0.59%) |
Jun 03, 2014 | 25.50 | 25.59 | 25.46 | 25.59 | 41,388 | +0.14(+0.55%) |
Jun 02, 2014 | 25.45 | 25.45 | 25.45 | 25.45 | 1,100 | +0.09(+0.35%) |
May 30, 2014 | 25.28 | 25.36 | 25.26 | 25.36 | 3,263 | +0.03(+0.12%) |
May 29, 2014 | 25.38 | 25.38 | 25.33 | 25.33 | 252,464 | -0.02(-0.08%) |
May 28, 2014 | 25.38 | 25.38 | 25.32 | 25.35 | 3,873 | -0.03(-0.12%) |
May 27, 2014 | 25.50 | 25.50 | 25.38 | 25.38 | 6,109 | -0.16(-0.63%) |
May 26, 2014 | 25.51 | 25.54 | 25.51 | 25.54 | 2,871 | +0.05(+0.20%) |
May 23, 2014 | 25.41 | 25.49 | 25.41 | 25.49 | 12,762 | +0.02(+0.08%) |
May 22, 2014 | 25.42 | 25.50 | 25.38 | 25.47 | 4,467 | +0.11(+0.43%) |
May 21, 2014 | 25.23 | 25.36 | 25.22 | 25.36 | 50,803 | +0.19(+0.75%) |
May 20, 2014 | 25.25 | 25.25 | 25.15 | 25.17 | 2,408 | -0.09(-0.36%) |
May 16, 2014 | 25.26 | 25.26 | 25.26 | 0 | -0.11(-0.43%) | |
May 15, 2014 | 25.49 | 25.49 | 25.28 | 25.37 | 11,186 | -0.18(-0.70%) |
May 14, 2014 | 25.60 | 25.62 | 25.55 | 25.55 | 2,127 | -0.01(-0.04%) |
May 13, 2014 | 25.56 | 25.60 | 25.51 | 25.56 | 29,952 | +0.04(+0.16%) |
May 12, 2014 | 25.40 | 25.52 | 25.40 | 25.52 | 8,246 | +0.21(+0.83%) |
May 09, 2014 | 25.41 | 25.41 | 25.23 | 25.31 | 3,257 | -0.09(-0.35%) |
May 08, 2014 | 25.70 | 25.73 | 25.40 | 25.40 | 2,744 | -0.25(-0.97%) |
May 07, 2014 | 25.69 | 25.69 | 25.60 | 25.65 | 17,413 | -0.03(-0.12%) |
May 06, 2014 | 25.74 | 25.74 | 25.68 | 25.68 | 254,379 | -0.08(-0.31%) |
May 05, 2014 | 25.83 | 25.83 | 25.76 | 25.76 | 14,427 | -0.06(-0.23%) |
May 02, 2014 | 25.65 | 25.82 | 25.65 | 25.82 | 6,068 | +0.24(+0.94%) |