Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.18 | 25.60 | 25.16 | 25.22 | 269,215 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,702 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,075 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.65 | 128,168 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,650 | -0.61(-2.36%) |
Jul 24, 2014 | 26.31 | 26.58 | 25.88 | 25.94 | 115,597 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,075 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.50 | 26.15 | 26.22 | 164,628 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,321 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,087 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,314 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.60 | 171,564 | -0.05(-0.19%) |
Jul 15, 2014 | 26.17 | 26.26 | 25.59 | 25.65 | 158,657 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,017 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,502 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.22 | 254,594 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,361 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,957 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,628 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,561 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,039 | -0.54(-1.94%) |
Jul 01, 2014 | 27.42 | 28.07 | 27.31 | 27.72 | 355,604 | +0.28(+1.02%) |
Jun 30, 2014 | 27.11 | 27.47 | 26.93 | 27.44 | 159,083 | +0.21(+0.79%) |
Jun 27, 2014 | 26.59 | 27.25 | 26.59 | 27.22 | 307,963 | +0.48(+1.79%) |
Jun 26, 2014 | 26.74 | 26.81 | 26.57 | 26.74 | 122,990 | +0.05(+0.19%) |
Jun 25, 2014 | 26.19 | 26.71 | 26.19 | 26.69 | 119,054 | +0.42(+1.60%) |
Jun 24, 2014 | 26.26 | 26.71 | 26.19 | 26.27 | 113,754 | +0.05(+0.19%) |
Jun 23, 2014 | 26.59 | 26.72 | 26.15 | 26.22 | 167,250 | -0.32(-1.21%) |
Jun 20, 2014 | 26.69 | 26.75 | 26.24 | 26.55 | 341,515 | -0.16(-0.59%) |
Jun 19, 2014 | 26.49 | 26.73 | 26.37 | 26.70 | 133,316 | +0.27(+1.03%) |
Jun 18, 2014 | 26.16 | 26.45 | 26.08 | 26.43 | 157,180 | +0.35(+1.33%) |
Jun 17, 2014 | 25.88 | 26.37 | 25.88 | 26.08 | 135,518 | +0.07(+0.25%) |
Jun 16, 2014 | 25.79 | 26.12 | 25.71 | 26.02 | 156,419 | +0.12(+0.48%) |
Jun 13, 2014 | 25.68 | 25.96 | 25.60 | 25.89 | 120,890 | +0.25(+0.97%) |
Jun 12, 2014 | 25.30 | 25.67 | 25.08 | 25.65 | 143,611 | +0.27(+1.07%) |
Jun 11, 2014 | 25.23 | 25.37 | 24.95 | 25.37 | 137,284 | +0.02(+0.10%) |
Jun 10, 2014 | 25.37 | 25.51 | 25.20 | 25.35 | 87,907 | -0.04(-0.16%) |
Jun 06, 2014 | 25.49 | 25.59 | 25.28 | 25.39 | 165,971 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 25.39 | 24.48 | 25.39 | 179,637 | +0.78(+3.19%) |
Jun 04, 2014 | 24.38 | 24.61 | 24.28 | 24.61 | 150,038 | +0.25(+1.02%) |
Jun 03, 2014 | 24.67 | 24.67 | 24.28 | 24.36 | 154,637 | -0.33(-1.34%) |
Jun 02, 2014 | 25.16 | 25.16 | 24.63 | 24.69 | 208,778 | -0.31(-1.26%) |
May 30, 2014 | 24.71 | 25.12 | 24.53 | 25.00 | 200,642 | +0.37(+1.51%) |
May 29, 2014 | 24.70 | 24.82 | 24.41 | 24.63 | 139,339 | -0.12(-0.47%) |
May 28, 2014 | 24.59 | 24.78 | 24.40 | 24.75 | 194,353 | +0.20(+0.81%) |
May 27, 2014 | 24.32 | 24.65 | 24.27 | 24.55 | 188,360 | +0.39(+1.61%) |
May 23, 2014 | 24.06 | 24.16 | 24.16 | 24.16 | 131,165 | +0.19(+0.79%) |
May 22, 2014 | 23.63 | 24.02 | 23.56 | 23.97 | 65,189 | +0.41(+1.75%) |
May 21, 2014 | 23.38 | 23.59 | 23.21 | 23.56 | 210,912 | +0.34(+1.46%) |
May 20, 2014 | 23.53 | 23.60 | 22.97 | 23.22 | 277,981 | -0.31(-1.30%) |
May 19, 2014 | 23.53 | 23.67 | 23.42 | 23.52 | 98,356 | -0.03(-0.14%) |
May 16, 2014 | 23.47 | 23.61 | 23.25 | 23.56 | 130,246 | +0.03(+0.14%) |
May 15, 2014 | 23.56 | 23.75 | 23.48 | 23.52 | 216,980 | -0.17(-0.73%) |
May 14, 2014 | 23.77 | 24.06 | 23.52 | 23.70 | 270,369 | -0.10(-0.41%) |
May 13, 2014 | 24.17 | 24.34 | 23.79 | 23.79 | 181,240 | -0.41(-1.69%) |
May 12, 2014 | 24.06 | 24.29 | 23.97 | 24.20 | 191,989 | +0.31(+1.30%) |
May 09, 2014 | 23.40 | 23.92 | 23.38 | 23.89 | 127,337 | +0.42(+1.78%) |
May 08, 2014 | 23.93 | 24.29 | 23.45 | 23.47 | 143,196 | -0.54(-2.25%) |
May 07, 2014 | 24.19 | 24.19 | 23.50 | 24.02 | 231,781 | -0.25(-1.05%) |
May 06, 2014 | 24.65 | 24.86 | 24.25 | 24.27 | 230,451 | -0.50(-2.02%) |
May 05, 2014 | 24.89 | 25.11 | 24.62 | 24.77 | 170,679 | -0.19(-0.76%) |
May 02, 2014 | 24.82 | 25.17 | 24.73 | 24.96 | 354,420 | +0.18(+0.73%) |