Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.39 | 25.55 | 24.58 | 24.84 | 761,590 | -0.81(-3.17%) |
Jul 30, 2014 | 25.98 | 26.11 | 25.26 | 25.65 | 528,413 | -0.30(-1.14%) |
Jul 29, 2014 | 25.20 | 26.03 | 25.20 | 25.95 | 464,473 | +0.81(+3.22%) |
Jul 28, 2014 | 25.52 | 25.63 | 24.98 | 25.14 | 554,265 | -0.37(-1.43%) |
Jul 25, 2014 | 25.93 | 26.22 | 25.48 | 25.50 | 402,434 | -0.51(-1.94%) |
Jul 24, 2014 | 26.44 | 26.64 | 25.95 | 26.01 | 387,619 | -0.39(-1.49%) |
Jul 23, 2014 | 25.99 | 26.48 | 25.97 | 26.40 | 333,203 | +0.49(+1.90%) |
Jul 22, 2014 | 25.74 | 26.11 | 25.57 | 25.91 | 285,651 | +0.26(+1.02%) |
Jul 21, 2014 | 26.00 | 26.23 | 25.58 | 25.65 | 441,513 | -0.47(-1.81%) |
Jul 18, 2014 | 25.83 | 26.48 | 25.71 | 26.12 | 385,661 | +0.23(+0.89%) |
Jul 17, 2014 | 25.93 | 26.01 | 25.59 | 25.89 | 315,429 | -0.03(-0.13%) |
Jul 16, 2014 | 25.79 | 26.06 | 25.66 | 25.92 | 328,193 | +0.26(+1.00%) |
Jul 15, 2014 | 25.55 | 25.86 | 25.42 | 25.66 | 248,803 | +0.06(+0.22%) |
Jul 14, 2014 | 25.56 | 25.65 | 25.48 | 25.61 | 276,375 | +0.05(+0.20%) |
Jul 11, 2014 | 25.29 | 25.71 | 25.14 | 25.56 | 460,726 | +0.18(+0.70%) |
Jul 10, 2014 | 25.33 | 25.58 | 25.17 | 25.38 | 456,861 | -0.13(-0.50%) |
Jul 09, 2014 | 25.41 | 26.12 | 25.23 | 25.51 | 747,791 | +0.05(+0.20%) |
Jul 08, 2014 | 25.53 | 25.75 | 25.07 | 25.45 | 493,848 | -0.16(-0.62%) |
Jul 07, 2014 | 25.80 | 26.13 | 25.38 | 25.61 | 447,504 | -0.19(-0.74%) |
Jul 03, 2014 | 26.34 | 25.80 | 25.80 | 25.80 | 427,476 | -0.54(-2.04%) |
Jul 02, 2014 | 26.35 | 26.63 | 26.26 | 26.34 | 283,112 | -0.07(-0.25%) |
Jul 01, 2014 | 26.25 | 26.55 | 26.05 | 26.41 | 566,775 | +0.16(+0.62%) |
Jun 30, 2014 | 25.81 | 26.25 | 25.57 | 26.25 | 472,030 | +0.37(+1.43%) |
Jun 27, 2014 | 25.51 | 25.96 | 25.50 | 25.88 | 656,953 | +0.43(+1.67%) |
Jun 26, 2014 | 24.86 | 25.57 | 24.63 | 25.45 | 648,683 | +0.59(+2.37%) |
Jun 25, 2014 | 25.68 | 25.73 | 24.79 | 24.86 | 903,676 | -0.84(-3.28%) |
Jun 24, 2014 | 25.49 | 25.98 | 25.44 | 25.70 | 756,991 | +0.22(+0.88%) |
Jun 23, 2014 | 25.17 | 25.84 | 25.17 | 25.48 | 651,589 | +0.25(+0.98%) |
Jun 20, 2014 | 25.18 | 25.54 | 24.98 | 25.23 | 2,460,066 | -0.06(-0.24%) |
Jun 19, 2014 | 25.20 | 25.30 | 24.92 | 25.29 | 1,389,607 | -0.02(-0.07%) |
Jun 18, 2014 | 26.21 | 26.46 | 25.27 | 25.31 | 1,236,301 | -0.78(-2.98%) |
Jun 17, 2014 | 26.18 | 26.50 | 26.08 | 26.09 | 548,956 | -0.28(-1.07%) |
Jun 16, 2014 | 25.97 | 26.42 | 25.90 | 26.37 | 491,762 | +0.28(+1.08%) |
Jun 13, 2014 | 26.19 | 26.19 | 25.93 | 26.09 | 744,109 | -0.24(-0.92%) |
Jun 12, 2014 | 26.19 | 26.37 | 26.09 | 26.33 | 240,990 | +0.11(+0.41%) |
Jun 11, 2014 | 26.05 | 26.38 | 25.89 | 26.22 | 393,297 | -0.02(-0.07%) |
Jun 10, 2014 | 26.57 | 26.72 | 26.21 | 26.24 | 490,150 | -0.49(-1.82%) |
Jun 06, 2014 | 26.66 | 26.89 | 26.42 | 26.73 | 291,614 | -0.00(-0.02%) |
Jun 05, 2014 | 26.80 | 26.91 | 26.52 | 26.73 | 239,292 | -0.10(-0.38%) |
Jun 04, 2014 | 26.64 | 26.88 | 26.64 | 26.84 | 296,056 | +0.08(+0.32%) |
Jun 03, 2014 | 26.71 | 26.86 | 26.58 | 26.75 | 237,386 | +0.04(+0.16%) |
Jun 02, 2014 | 26.69 | 26.89 | 26.54 | 26.71 | 377,930 | +0.01(+0.05%) |
May 30, 2014 | 25.95 | 26.84 | 25.75 | 26.69 | 630,435 | +0.75(+2.91%) |
May 29, 2014 | 25.55 | 25.95 | 25.49 | 25.94 | 910,458 | +0.29(+1.11%) |
May 28, 2014 | 25.45 | 25.82 | 25.45 | 25.66 | 298,065 | +0.13(+0.51%) |
May 27, 2014 | 25.44 | 25.52 | 25.14 | 25.52 | 286,313 | +0.08(+0.31%) |
May 23, 2014 | 25.48 | 25.44 | 25.44 | 25.44 | 200,499 | -0.12(-0.48%) |
May 22, 2014 | 25.43 | 25.68 | 25.38 | 25.57 | 158,089 | +0.12(+0.46%) |
May 21, 2014 | 25.31 | 25.59 | 25.25 | 25.45 | 351,687 | +0.09(+0.35%) |
May 20, 2014 | 25.44 | 25.51 | 25.10 | 25.36 | 290,596 | +0.03(+0.11%) |
May 19, 2014 | 25.63 | 25.97 | 25.22 | 25.33 | 366,307 | -0.42(-1.64%) |
May 16, 2014 | 25.75 | 25.95 | 25.57 | 25.75 | 830,897 | +0.06(+0.22%) |
May 15, 2014 | 25.46 | 25.84 | 25.06 | 25.70 | 344,400 | +0.29(+1.12%) |
May 14, 2014 | 25.57 | 26.00 | 25.33 | 25.41 | 423,880 | -0.29(-1.11%) |
May 13, 2014 | 26.01 | 26.41 | 25.66 | 25.70 | 397,589 | -0.41(-1.58%) |
May 12, 2014 | 25.84 | 26.25 | 25.60 | 26.11 | 348,677 | +0.38(+1.47%) |
May 09, 2014 | 25.88 | 25.97 | 25.57 | 25.73 | 307,010 | -0.15(-0.56%) |
May 08, 2014 | 26.31 | 26.32 | 25.52 | 25.88 | 665,618 | -0.35(-1.34%) |
May 07, 2014 | 26.38 | 26.49 | 26.03 | 26.23 | 413,787 | -0.24(-0.92%) |
May 06, 2014 | 26.32 | 26.62 | 26.31 | 26.47 | 421,971 | -0.07(-0.25%) |
May 05, 2014 | 26.38 | 26.62 | 26.33 | 26.54 | 652,285 | -0.04(-0.14%) |
May 02, 2014 | 26.33 | 26.77 | 26.33 | 26.57 | 420,229 | +0.14(+0.51%) |