Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.87 | 24.89 | 24.78 | 24.80 | 10,056 | -0.29(-1.18%) |
Jul 30, 2014 | 25.05 | 25.13 | 24.96 | 25.09 | 54,315 | -0.10(-0.38%) |
Jul 29, 2014 | 25.14 | 25.30 | 25.13 | 25.19 | 30,180 | -0.07(-0.30%) |
Jul 28, 2014 | 25.24 | 25.34 | 25.14 | 25.27 | 28,729 | -0.10(-0.39%) |
Jul 25, 2014 | 25.35 | 25.37 | 25.27 | 25.36 | 7,972 | -0.24(-0.92%) |
Jul 24, 2014 | 25.51 | 25.65 | 25.51 | 25.60 | 22,479 | +0.01(+0.04%) |
Jul 23, 2014 | 25.62 | 25.67 | 25.57 | 25.59 | 13,558 | -0.01(-0.04%) |
Jul 22, 2014 | 25.54 | 25.61 | 25.54 | 25.60 | 13,303 | -0.05(-0.19%) |
Jul 21, 2014 | 25.56 | 25.65 | 25.47 | 25.65 | 36,511 | -0.03(-0.12%) |
Jul 18, 2014 | 25.58 | 25.70 | 25.58 | 25.68 | 11,238 | -0.00(-0.01%) |
Jul 17, 2014 | 25.71 | 25.86 | 25.68 | 25.68 | 9,161 | -0.19(-0.72%) |
Jul 16, 2014 | 25.81 | 25.93 | 25.78 | 25.87 | 25,212 | +0.21(+0.82%) |
Jul 15, 2014 | 25.75 | 25.80 | 25.54 | 25.66 | 12,208 | +0.22(+0.86%) |
Jul 14, 2014 | 25.50 | 25.50 | 25.35 | 25.44 | 13,701 | +0.18(+0.71%) |
Jul 11, 2014 | 25.19 | 25.32 | 25.15 | 25.26 | 11,642 | +0.07(+0.28%) |
Jul 10, 2014 | 25.16 | 25.25 | 25.16 | 25.19 | 10,255 | -0.20(-0.77%) |
Jul 09, 2014 | 25.21 | 25.40 | 25.21 | 25.39 | 12,187 | +0.03(+0.10%) |
Jul 08, 2014 | 25.38 | 25.39 | 25.29 | 25.36 | 12,575 | -0.24(-0.94%) |
Jul 07, 2014 | 25.56 | 25.63 | 25.51 | 25.60 | 16,122 | -0.27(-1.04%) |
Jul 03, 2014 | 25.87 | 25.87 | 25.87 | 0 | +0.15(+0.58%) | |
Jul 02, 2014 | 25.77 | 25.80 | 25.72 | 25.72 | 6,796 | +0.18(+0.70%) |
Jul 01, 2014 | 25.46 | 25.55 | 25.46 | 25.54 | 25,102 | +0.29(+1.15%) |
Jun 30, 2014 | 25.09 | 25.26 | 25.09 | 25.25 | 16,571 | -0.01(-0.04%) |
Jun 27, 2014 | 25.10 | 25.26 | 25.09 | 25.26 | 12,504 | +0.01(+0.04%) |
Jun 26, 2014 | 25.15 | 25.25 | 25.00 | 25.25 | 22,792 | +0.33(+1.32%) |
Jun 25, 2014 | 24.85 | 24.92 | 24.83 | 24.92 | 14,937 | -0.03(-0.12%) |
Jun 24, 2014 | 25.21 | 25.21 | 24.92 | 24.95 | 47,418 | -0.44(-1.73%) |
Jun 23, 2014 | 25.39 | 25.39 | 25.22 | 25.39 | 11,100 | +0.00(+0.02%) |
Jun 20, 2014 | 25.19 | 25.40 | 25.19 | 25.39 | 9,101 | -0.07(-0.29%) |
Jun 19, 2014 | 25.43 | 25.51 | 25.38 | 25.46 | 18,922 | -0.04(-0.16%) |
Jun 18, 2014 | 25.33 | 25.50 | 25.26 | 25.50 | 54,979 | +0.21(+0.83%) |
Jun 17, 2014 | 25.09 | 25.29 | 25.08 | 25.29 | 19,341 | +0.13(+0.52%) |
Jun 16, 2014 | 25.18 | 25.20 | 25.13 | 25.16 | 10,925 | +0.15(+0.60%) |
Jun 13, 2014 | 25.04 | 25.09 | 24.97 | 25.01 | 46,855 | -0.18(-0.71%) |
Jun 12, 2014 | 25.23 | 25.25 | 25.06 | 25.19 | 12,678 | -0.08(-0.32%) |
Jun 11, 2014 | 25.43 | 25.47 | 25.27 | 25.27 | 12,477 | -0.21(-0.82%) |
Jun 10, 2014 | 25.46 | 25.48 | 25.41 | 25.48 | 9,786 | -0.55(-2.11%) |
Jun 06, 2014 | 25.77 | 26.03 | 25.77 | 26.03 | 18,858 | +0.30(+1.17%) |
Jun 05, 2014 | 25.55 | 25.73 | 25.46 | 25.73 | 22,741 | +0.60(+2.39%) |
Jun 04, 2014 | 25.23 | 25.27 | 25.13 | 25.13 | 13,991 | -0.04(-0.16%) |
Jun 03, 2014 | 25.22 | 25.29 | 25.12 | 25.17 | 14,806 | -0.10(-0.40%) |
Jun 02, 2014 | 25.28 | 25.28 | 25.15 | 25.27 | 17,753 | +0.02(+0.10%) |
May 30, 2014 | 25.33 | 25.33 | 25.19 | 25.25 | 27,286 | +0.28(+1.10%) |
May 29, 2014 | 24.82 | 24.97 | 24.76 | 24.97 | 22,652 | +0.13(+0.52%) |
May 28, 2014 | 24.79 | 24.84 | 24.71 | 24.84 | 12,063 | -0.13(-0.52%) |
May 27, 2014 | 24.82 | 24.97 | 24.80 | 24.97 | 13,751 | +0.10(+0.40%) |
May 23, 2014 | 24.87 | 24.87 | 24.87 | 0 | +0.14(+0.57%) | |
May 22, 2014 | 24.71 | 24.89 | 24.71 | 24.73 | 14,893 | -0.22(-0.88%) |
May 21, 2014 | 24.89 | 24.95 | 24.83 | 24.95 | 16,827 | +0.22(+0.87%) |
May 20, 2014 | 24.82 | 24.82 | 24.62 | 24.73 | 19,871 | +0.04(+0.18%) |
May 19, 2014 | 24.68 | 24.69 | 24.59 | 24.69 | 12,372 | +0.13(+0.53%) |
May 16, 2014 | 24.65 | 24.67 | 24.44 | 24.56 | 13,324 | -0.20(-0.81%) |
May 15, 2014 | 24.40 | 24.76 | 24.39 | 24.76 | 17,706 | +0.10(+0.41%) |
May 14, 2014 | 24.57 | 24.67 | 24.55 | 24.66 | 12,524 | -0.29(-1.16%) |
May 13, 2014 | 24.77 | 25.02 | 24.77 | 24.95 | 13,648 | +0.07(+0.28%) |
May 12, 2014 | 24.88 | 24.88 | 24.74 | 24.88 | 14,332 | +0.00(+0.00%) |
May 09, 2014 | 24.76 | 24.88 | 24.66 | 24.88 | 13,676 | -0.31(-1.23%) |
May 08, 2014 | 25.09 | 25.20 | 25.06 | 25.19 | 10,968 | +0.14(+0.56%) |
May 07, 2014 | 25.01 | 25.14 | 24.94 | 25.05 | 15,556 | -0.06(-0.24%) |
May 06, 2014 | 25.15 | 25.17 | 25.08 | 25.11 | 14,889 | +0.06(+0.24%) |
May 05, 2014 | 24.82 | 25.05 | 24.82 | 25.05 | 18,886 | +0.22(+0.89%) |
May 02, 2014 | 24.79 | 24.90 | 24.74 | 24.83 | 23,002 | -0.02(-0.08%) |