Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.00 | 24.20 | 23.76 | 23.78 | 714,423 | -0.39(-1.61%) |
Jul 30, 2014 | 24.45 | 24.57 | 24.12 | 24.17 | 568,667 | -0.24(-0.98%) |
Jul 29, 2014 | 24.59 | 24.75 | 24.41 | 24.41 | 579,406 | -0.18(-0.73%) |
Jul 28, 2014 | 24.37 | 24.61 | 24.34 | 24.59 | 914,544 | +0.24(+0.99%) |
Jul 25, 2014 | 24.65 | 24.66 | 24.31 | 24.35 | 552,173 | -0.35(-1.42%) |
Jul 24, 2014 | 24.76 | 24.79 | 24.65 | 24.70 | 583,024 | -0.05(-0.20%) |
Jul 23, 2014 | 24.80 | 24.86 | 24.66 | 24.75 | 424,739 | -0.06(-0.24%) |
Jul 22, 2014 | 24.92 | 24.96 | 24.80 | 24.81 | 553,767 | -0.06(-0.24%) |
Jul 21, 2014 | 24.98 | 25.04 | 24.80 | 24.87 | 605,835 | -0.17(-0.68%) |
Jul 18, 2014 | 24.62 | 25.08 | 24.42 | 25.04 | 1,916,648 | +0.46(+1.87%) |
Jul 17, 2014 | 24.77 | 24.83 | 24.57 | 24.58 | 687,785 | -0.21(-0.85%) |
Jul 16, 2014 | 24.87 | 24.95 | 24.44 | 24.79 | 1,080,622 | -0.02(-0.08%) |
Jul 15, 2014 | 24.83 | 25.06 | 24.78 | 24.81 | 677,738 | -0.03(-0.12%) |
Jul 14, 2014 | 24.91 | 24.91 | 24.71 | 24.84 | 727,966 | +0.08(+0.32%) |
Jul 11, 2014 | 24.90 | 25.01 | 24.70 | 24.76 | 549,495 | -0.17(-0.68%) |
Jul 10, 2014 | 24.68 | 25.02 | 24.68 | 24.93 | 850,558 | -0.02(-0.08%) |
Jul 09, 2014 | 25.03 | 25.11 | 24.70 | 24.95 | 691,311 | -0.06(-0.24%) |
Jul 08, 2014 | 25.00 | 25.14 | 24.87 | 25.01 | 867,332 | +0.04(+0.16%) |
Jul 07, 2014 | 25.22 | 25.31 | 24.83 | 24.97 | 919,002 | -0.33(-1.30%) |
Jul 03, 2014 | 25.47 | 25.30 | 25.30 | 25.30 | 304,500 | -0.20(-0.78%) |
Jul 02, 2014 | 25.68 | 25.79 | 25.40 | 25.50 | 667,960 | -0.23(-0.89%) |
Jul 01, 2014 | 26.22 | 26.29 | 25.70 | 25.73 | 1,169,627 | -0.49(-1.87%) |
Jun 30, 2014 | 25.85 | 26.27 | 25.71 | 26.22 | 1,010,016 | +0.37(+1.43%) |
Jun 27, 2014 | 25.39 | 25.90 | 25.39 | 25.85 | 2,320,854 | +0.41(+1.61%) |
Jun 26, 2014 | 25.51 | 25.57 | 25.34 | 25.44 | 528,054 | -0.06(-0.24%) |
Jun 25, 2014 | 25.41 | 25.60 | 25.37 | 25.50 | 465,905 | +0.08(+0.31%) |
Jun 24, 2014 | 25.41 | 25.60 | 25.34 | 25.42 | 562,455 | -0.04(-0.16%) |
Jun 23, 2014 | 25.50 | 25.65 | 25.23 | 25.46 | 709,080 | -0.02(-0.08%) |
Jun 20, 2014 | 25.81 | 25.82 | 25.42 | 25.48 | 1,447,272 | -0.27(-1.05%) |
Jun 19, 2014 | 25.70 | 25.90 | 25.57 | 25.75 | 509,117 | +0.06(+0.23%) |
Jun 18, 2014 | 25.40 | 25.71 | 25.31 | 25.69 | 738,396 | +0.40(+1.58%) |
Jun 17, 2014 | 25.19 | 25.64 | 25.07 | 25.29 | 841,479 | +0.08(+0.32%) |
Jun 16, 2014 | 25.00 | 25.47 | 24.97 | 25.21 | 657,532 | +0.12(+0.48%) |
Jun 13, 2014 | 25.10 | 25.22 | 25.01 | 25.09 | 383,483 | +0.04(+0.16%) |
Jun 12, 2014 | 24.89 | 25.14 | 24.68 | 25.05 | 450,853 | +0.17(+0.68%) |
Jun 11, 2014 | 24.92 | 25.02 | 24.82 | 24.88 | 361,147 | -0.08(-0.32%) |
Jun 10, 2014 | 25.06 | 25.14 | 24.91 | 24.96 | 422,338 | -0.06(-0.24%) |
Jun 06, 2014 | 25.21 | 25.32 | 25.00 | 25.02 | 360,638 | -0.12(-0.48%) |
Jun 05, 2014 | 24.91 | 25.25 | 24.87 | 25.14 | 406,236 | +0.20(+0.80%) |
Jun 04, 2014 | 24.94 | 25.00 | 24.80 | 24.94 | 463,897 | -0.10(-0.40%) |
Jun 03, 2014 | 25.16 | 25.18 | 24.97 | 25.04 | 423,303 | -0.14(-0.56%) |
Jun 02, 2014 | 25.47 | 25.47 | 25.10 | 25.18 | 634,956 | -0.20(-0.79%) |
May 30, 2014 | 25.01 | 25.40 | 24.98 | 25.38 | 552,798 | +0.42(+1.68%) |
May 29, 2014 | 25.00 | 25.00 | 24.80 | 24.96 | 327,916 | -0.08(-0.32%) |
May 28, 2014 | 24.88 | 25.12 | 24.77 | 25.04 | 547,625 | +0.20(+0.81%) |
May 27, 2014 | 24.88 | 24.89 | 24.70 | 24.84 | 329,287 | +0.11(+0.44%) |
May 23, 2014 | 24.61 | 24.73 | 24.73 | 24.73 | 348,100 | +0.17(+0.69%) |
May 22, 2014 | 24.25 | 24.65 | 24.25 | 24.56 | 260,104 | +0.26(+1.07%) |
May 21, 2014 | 24.49 | 24.55 | 24.29 | 24.30 | 348,247 | -0.09(-0.37%) |
May 20, 2014 | 24.46 | 24.63 | 24.29 | 24.39 | 370,039 | -0.07(-0.29%) |
May 19, 2014 | 24.75 | 24.80 | 24.46 | 24.46 | 520,071 | -0.36(-1.45%) |
May 16, 2014 | 24.58 | 24.84 | 24.48 | 24.82 | 458,495 | +0.32(+1.31%) |
May 15, 2014 | 24.64 | 24.80 | 24.42 | 24.50 | 451,548 | -0.26(-1.05%) |
May 14, 2014 | 24.75 | 25.04 | 24.61 | 24.76 | 619,810 | -0.18(-0.72%) |
May 13, 2014 | 25.08 | 25.25 | 24.92 | 24.94 | 416,903 | -0.12(-0.48%) |
May 12, 2014 | 25.03 | 25.30 | 24.95 | 25.06 | 619,353 | +0.12(+0.48%) |
May 09, 2014 | 25.13 | 25.27 | 24.86 | 24.94 | 493,063 | -0.19(-0.76%) |
May 08, 2014 | 25.36 | 25.70 | 25.12 | 25.13 | 505,311 | -0.31(-1.22%) |
May 07, 2014 | 25.22 | 25.67 | 25.22 | 25.44 | 641,242 | +0.33(+1.31%) |
May 06, 2014 | 25.31 | 25.36 | 25.06 | 25.11 | 258,327 | -0.22(-0.87%) |
May 05, 2014 | 25.07 | 25.41 | 25.01 | 25.33 | 367,689 | +0.22(+0.88%) |
May 02, 2014 | 25.25 | 25.45 | 25.00 | 25.11 | 429,157 | -0.25(-0.99%) |