Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.73 | 26.73 | 26.23 | 26.34 | 16,605 | -0.26(-0.99%) |
Jul 30, 2014 | 26.68 | 26.68 | 26.46 | 26.61 | 12,832 | +0.03(+0.11%) |
Jul 29, 2014 | 26.63 | 26.71 | 26.54 | 26.58 | 34,673 | -0.04(-0.14%) |
Jul 28, 2014 | 26.88 | 26.88 | 26.56 | 26.62 | 12,487 | +0.00(+0.00%) |
Jul 25, 2014 | 26.60 | 26.64 | 26.55 | 26.62 | 7,604 | -0.06(-0.21%) |
Jul 24, 2014 | 26.73 | 26.73 | 26.63 | 26.67 | 7,021 | -0.06(-0.21%) |
Jul 23, 2014 | 26.98 | 26.98 | 26.68 | 26.73 | 16,071 | +0.05(+0.18%) |
Jul 22, 2014 | 26.75 | 26.83 | 26.68 | 26.68 | 143,230 | -0.02(-0.06%) |
Jul 21, 2014 | 26.61 | 26.75 | 26.59 | 26.70 | 17,603 | -0.02(-0.08%) |
Jul 18, 2014 | 26.67 | 26.75 | 26.63 | 26.72 | 35,057 | +0.27(+1.01%) |
Jul 17, 2014 | 26.57 | 26.57 | 26.32 | 26.45 | 433,752 | -0.19(-0.72%) |
Jul 16, 2014 | 26.62 | 26.64 | 26.54 | 26.64 | 30,503 | +0.02(+0.07%) |
Jul 15, 2014 | 26.90 | 26.90 | 26.55 | 26.63 | 7,958 | -0.09(-0.34%) |
Jul 14, 2014 | 26.75 | 26.75 | 26.68 | 26.72 | 9,768 | +0.14(+0.53%) |
Jul 11, 2014 | 26.60 | 26.63 | 26.58 | 26.58 | 4,087 | +0.16(+0.62%) |
Jul 10, 2014 | 26.55 | 26.55 | 26.36 | 26.41 | 3,840 | -0.15(-0.58%) |
Jul 09, 2014 | 26.41 | 26.57 | 26.41 | 26.57 | 3,552 | +0.15(+0.56%) |
Jul 08, 2014 | 26.44 | 26.61 | 26.41 | 26.42 | 5,412 | -0.07(-0.26%) |
Jul 07, 2014 | 26.64 | 26.64 | 26.44 | 26.49 | 3,648 | -0.18(-0.68%) |
Jul 03, 2014 | 26.61 | 26.67 | 26.67 | 26.67 | 7,117 | +0.10(+0.36%) |
Jul 02, 2014 | 26.61 | 26.61 | 26.52 | 26.58 | 6,638 | -0.11(-0.43%) |
Jul 01, 2014 | 26.69 | 26.71 | 26.57 | 26.69 | 9,025 | +0.11(+0.43%) |
Jun 30, 2014 | 26.75 | 26.75 | 26.53 | 26.58 | 7,862 | -0.12(-0.47%) |
Jun 27, 2014 | 26.75 | 26.81 | 26.56 | 26.70 | 6,557 | +0.21(+0.79%) |
Jun 26, 2014 | 26.62 | 26.62 | 26.38 | 26.49 | 4,971 | +0.08(+0.29%) |
Jun 25, 2014 | 26.31 | 26.41 | 26.31 | 26.41 | 17,036 | +0.25(+0.95%) |
Jun 24, 2014 | 26.43 | 26.43 | 26.17 | 26.17 | 18,752 | -0.11(-0.40%) |
Jun 23, 2014 | 26.41 | 26.41 | 26.21 | 26.27 | 14,154 | -0.03(-0.11%) |
Jun 20, 2014 | 26.47 | 26.47 | 26.24 | 26.30 | 7,848 | +0.07(+0.27%) |
Jun 19, 2014 | 26.28 | 26.28 | 26.14 | 26.23 | 2,806 | -0.08(-0.32%) |
Jun 18, 2014 | 26.31 | 26.32 | 26.20 | 26.32 | 3,957 | +0.05(+0.20%) |
Jun 17, 2014 | 26.40 | 26.40 | 26.20 | 26.26 | 4,946 | +0.08(+0.29%) |
Jun 16, 2014 | 26.14 | 26.19 | 26.14 | 26.19 | 4,173 | +0.06(+0.22%) |
Jun 13, 2014 | 26.22 | 26.22 | 26.13 | 26.13 | 7,729 | +0.01(+0.04%) |
Jun 12, 2014 | 26.05 | 26.19 | 26.05 | 26.12 | 5,923 | +0.00(+0.00%) |
Jun 11, 2014 | 26.22 | 26.22 | 26.02 | 26.12 | 9,591 | -0.03(-0.11%) |
Jun 10, 2014 | 26.22 | 26.22 | 26.11 | 26.15 | 4,754 | +0.04(+0.15%) |
Jun 06, 2014 | 25.92 | 26.11 | 25.90 | 26.11 | 3,276 | +0.14(+0.55%) |
Jun 05, 2014 | 26.30 | 26.30 | 25.97 | 25.97 | 16,399 | -0.12(-0.48%) |
Jun 04, 2014 | 26.56 | 26.56 | 26.08 | 26.09 | 4,422 | +0.06(+0.22%) |
Jun 03, 2014 | 26.09 | 26.11 | 25.99 | 26.03 | 5,543 | -0.13(-0.51%) |
Jun 02, 2014 | 26.21 | 26.21 | 25.95 | 26.17 | 23,057 | +0.11(+0.42%) |
May 30, 2014 | 25.97 | 26.06 | 25.87 | 26.06 | 4,952 | +0.12(+0.47%) |
May 29, 2014 | 26.00 | 26.02 | 25.90 | 25.94 | 3,858 | +0.04(+0.15%) |
May 28, 2014 | 25.95 | 25.96 | 25.88 | 25.90 | 3,916 | -0.20(-0.77%) |
May 27, 2014 | 26.22 | 26.22 | 26.04 | 26.10 | 9,333 | -0.02(-0.07%) |
May 23, 2014 | 26.06 | 26.12 | 26.12 | 26.12 | 48,988 | +0.01(+0.04%) |
May 22, 2014 | 26.12 | 26.12 | 26.05 | 26.11 | 28,014 | +0.07(+0.26%) |
May 21, 2014 | 25.99 | 26.07 | 25.97 | 26.04 | 1,934 | +0.15(+0.58%) |
May 20, 2014 | 25.91 | 25.93 | 25.83 | 25.89 | 4,216 | +0.05(+0.18%) |
May 19, 2014 | 25.84 | 25.91 | 25.76 | 25.84 | 2,945 | -0.14(-0.55%) |
May 16, 2014 | 25.92 | 26.02 | 25.92 | 25.99 | 3,376 | +0.18(+0.71%) |
May 15, 2014 | 25.77 | 25.80 | 25.66 | 25.80 | 3,272 | -0.01(-0.04%) |
May 14, 2014 | 25.91 | 25.91 | 25.77 | 25.81 | 3,014 | -0.15(-0.57%) |
May 13, 2014 | 25.97 | 25.99 | 25.90 | 25.96 | 9,387 | -0.07(-0.27%) |
May 12, 2014 | 25.96 | 26.04 | 25.96 | 26.03 | 2,450 | +0.16(+0.63%) |
May 09, 2014 | 25.80 | 25.87 | 25.79 | 25.87 | 4,735 | -0.05(-0.21%) |
May 08, 2014 | 26.15 | 26.15 | 25.92 | 25.92 | 4,635 | -0.12(-0.46%) |
May 07, 2014 | 26.09 | 26.12 | 25.88 | 26.04 | 5,228 | -0.09(-0.33%) |
May 06, 2014 | 26.12 | 26.14 | 26.12 | 26.13 | 1,881 | -0.05(-0.18%) |
May 05, 2014 | 26.11 | 26.19 | 26.05 | 26.18 | 9,130 | +0.20(+0.77%) |
May 02, 2014 | 26.18 | 26.18 | 25.95 | 25.98 | 4,863 | -0.15(-0.59%) |