Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.88 | 26.02 | 25.88 | 25.99 | 69,105 | -0.07(-0.27%) |
Jul 30, 2014 | 26.22 | 26.27 | 26.05 | 26.06 | 46,276 | -0.34(-1.28%) |
Jul 29, 2014 | 26.39 | 26.42 | 26.35 | 26.40 | 28,764 | +0.11(+0.41%) |
Jul 28, 2014 | 26.34 | 26.38 | 26.29 | 26.29 | 16,688 | -0.05(-0.20%) |
Jul 25, 2014 | 26.29 | 26.35 | 26.25 | 26.35 | 17,140 | +0.25(+0.95%) |
Jul 24, 2014 | 26.13 | 26.13 | 26.07 | 26.10 | 20,668 | -0.22(-0.84%) |
Jul 23, 2014 | 26.31 | 26.35 | 26.31 | 26.32 | 11,802 | +0.05(+0.18%) |
Jul 22, 2014 | 26.27 | 26.27 | 26.15 | 26.27 | 18,612 | +0.02(+0.09%) |
Jul 21, 2014 | 26.22 | 26.31 | 26.22 | 26.25 | 34,389 | +0.13(+0.52%) |
Jul 18, 2014 | 26.20 | 26.20 | 26.05 | 26.11 | 34,039 | -0.08(-0.31%) |
Jul 17, 2014 | 26.04 | 26.21 | 26.00 | 26.20 | 50,181 | +0.32(+1.23%) |
Jul 16, 2014 | 25.78 | 25.88 | 25.78 | 25.88 | 38,051 | +0.06(+0.25%) |
Jul 15, 2014 | 25.77 | 25.88 | 25.71 | 25.82 | 21,163 | +0.02(+0.08%) |
Jul 14, 2014 | 25.87 | 25.88 | 25.79 | 25.79 | 17,702 | -0.09(-0.34%) |
Jul 11, 2014 | 25.88 | 25.95 | 25.88 | 25.88 | 27,089 | +0.08(+0.29%) |
Jul 10, 2014 | 25.96 | 25.96 | 25.78 | 25.81 | 45,305 | -0.01(-0.02%) |
Jul 09, 2014 | 25.72 | 25.81 | 25.68 | 25.81 | 74,997 | +0.07(+0.29%) |
Jul 08, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 16,829 | +0.23(+0.91%) |
Jul 07, 2014 | 25.42 | 25.54 | 25.42 | 25.51 | 81,426 | +0.20(+0.79%) |
Jul 03, 2014 | 25.23 | 25.31 | 25.31 | 25.31 | 106,763 | -0.09(-0.35%) |
Jul 02, 2014 | 25.55 | 25.55 | 25.37 | 25.40 | 55,961 | -0.24(-0.95%) |
Jul 01, 2014 | 25.69 | 25.73 | 25.64 | 25.64 | 490,556 | -0.26(-0.99%) |
Jun 30, 2014 | 25.83 | 25.90 | 25.81 | 25.90 | 43,774 | +0.11(+0.42%) |
Jun 27, 2014 | 25.91 | 25.91 | 25.79 | 25.79 | 31,298 | -0.05(-0.18%) |
Jun 26, 2014 | 25.82 | 25.88 | 25.82 | 25.83 | 47,092 | +0.11(+0.42%) |
Jun 25, 2014 | 25.79 | 25.80 | 25.70 | 25.72 | 20,614 | +0.11(+0.41%) |
Jun 24, 2014 | 25.54 | 25.63 | 25.53 | 25.62 | 17,235 | +0.19(+0.75%) |
Jun 23, 2014 | 25.55 | 25.55 | 25.43 | 25.43 | 35,177 | -0.03(-0.12%) |
Jun 20, 2014 | 25.32 | 25.46 | 25.29 | 25.46 | 12,002 | +0.12(+0.46%) |
Jun 19, 2014 | 25.62 | 25.62 | 25.27 | 25.34 | 17,102 | -0.27(-1.04%) |
Jun 18, 2014 | 25.47 | 25.61 | 25.46 | 25.61 | 23,820 | +0.18(+0.73%) |
Jun 17, 2014 | 25.44 | 25.49 | 25.41 | 25.42 | 11,264 | -0.23(-0.90%) |
Jun 16, 2014 | 25.58 | 25.65 | 25.54 | 25.65 | 14,004 | +0.11(+0.41%) |
Jun 13, 2014 | 25.48 | 25.64 | 25.48 | 25.55 | 19,114 | -0.05(-0.20%) |
Jun 12, 2014 | 25.37 | 25.62 | 25.34 | 25.60 | 23,425 | +0.26(+1.03%) |
Jun 11, 2014 | 25.43 | 25.43 | 25.30 | 25.34 | 40,407 | -0.04(-0.15%) |
Jun 10, 2014 | 25.36 | 25.38 | 25.28 | 25.38 | 41,158 | -0.08(-0.31%) |
Jun 06, 2014 | 25.57 | 25.61 | 25.45 | 25.45 | 36,585 | -0.00(-0.01%) |
Jun 05, 2014 | 25.37 | 25.52 | 25.33 | 25.46 | 41,708 | +0.03(+0.13%) |
Jun 04, 2014 | 25.49 | 25.49 | 25.38 | 25.42 | 29,724 | -0.02(-0.09%) |
Jun 03, 2014 | 25.67 | 25.67 | 25.44 | 25.45 | 78,841 | -0.30(-1.18%) |
Jun 02, 2014 | 25.79 | 25.87 | 25.65 | 25.75 | 397,379 | -0.18(-0.68%) |
May 30, 2014 | 25.93 | 25.99 | 25.85 | 25.93 | 221,620 | -0.00(-0.02%) |
May 29, 2014 | 26.11 | 26.11 | 25.93 | 25.93 | 29,998 | -0.14(-0.52%) |
May 28, 2014 | 25.96 | 26.08 | 25.94 | 26.07 | 17,365 | +0.30(+1.15%) |
May 27, 2014 | 25.67 | 25.77 | 25.56 | 25.77 | 54,422 | +0.11(+0.43%) |
May 23, 2014 | 25.63 | 25.66 | 25.66 | 25.66 | 13,346 | +0.19(+0.76%) |
May 22, 2014 | 25.58 | 25.58 | 25.47 | 25.47 | 15,533 | -0.09(-0.36%) |
May 21, 2014 | 25.55 | 25.57 | 25.48 | 25.56 | 122,068 | -0.13(-0.49%) |
May 20, 2014 | 25.63 | 25.76 | 25.61 | 25.69 | 36,897 | +0.07(+0.29%) |
May 19, 2014 | 25.88 | 25.89 | 25.61 | 25.61 | 64,245 | -0.19(-0.72%) |
May 16, 2014 | 25.84 | 25.89 | 25.78 | 25.80 | 138,217 | -0.07(-0.27%) |
May 15, 2014 | 25.87 | 25.96 | 25.82 | 25.87 | 85,915 | +0.18(+0.71%) |
May 14, 2014 | 25.67 | 25.71 | 25.63 | 25.69 | 12,055 | +0.33(+1.29%) |
May 13, 2014 | 25.38 | 25.41 | 25.34 | 25.36 | 22,473 | +0.15(+0.60%) |
May 12, 2014 | 25.27 | 25.27 | 25.19 | 25.21 | 45,478 | -0.09(-0.36%) |
May 09, 2014 | 25.36 | 25.43 | 25.29 | 25.30 | 23,569 | -0.07(-0.26%) |
May 08, 2014 | 25.52 | 25.62 | 24.90 | 25.36 | 37,885 | -0.09(-0.37%) |
May 07, 2014 | 25.54 | 25.54 | 25.45 | 25.46 | 29,046 | -0.11(-0.41%) |
May 06, 2014 | 25.48 | 25.59 | 25.47 | 25.56 | 53,655 | +0.12(+0.46%) |
May 05, 2014 | 25.64 | 25.64 | 25.45 | 25.45 | 30,986 | -0.16(-0.64%) |
May 02, 2014 | 25.30 | 25.69 | 25.30 | 25.61 | 237,833 | +0.19(+0.74%) |