Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.28 | 26.28 | 25.91 | 25.91 | 206,086 | -0.45(-1.72%) |
Jul 30, 2014 | 26.30 | 26.45 | 26.18 | 26.36 | 37,348 | +0.20(+0.78%) |
Jul 29, 2014 | 26.20 | 26.34 | 26.16 | 26.16 | 64,974 | -0.05(-0.18%) |
Jul 28, 2014 | 26.45 | 26.47 | 26.13 | 26.20 | 35,048 | -0.28(-1.06%) |
Jul 25, 2014 | 26.33 | 26.52 | 26.33 | 26.48 | 87,403 | +0.06(+0.24%) |
Jul 24, 2014 | 26.16 | 26.47 | 26.16 | 26.42 | 765,820 | +0.28(+1.08%) |
Jul 23, 2014 | 26.09 | 26.15 | 25.80 | 26.14 | 43,633 | +0.08(+0.30%) |
Jul 22, 2014 | 26.23 | 26.27 | 26.05 | 26.06 | 69,518 | -0.07(-0.27%) |
Jul 21, 2014 | 26.16 | 26.16 | 26.02 | 26.13 | 32,932 | -0.12(-0.48%) |
Jul 18, 2014 | 26.09 | 26.35 | 26.08 | 26.26 | 68,185 | +0.27(+1.02%) |
Jul 17, 2014 | 26.52 | 26.52 | 25.95 | 25.99 | 117,660 | -0.66(-2.46%) |
Jul 16, 2014 | 27.16 | 27.17 | 26.63 | 26.65 | 67,534 | -0.52(-1.93%) |
Jul 15, 2014 | 26.96 | 27.20 | 26.94 | 27.17 | 204,933 | +0.29(+1.08%) |
Jul 14, 2014 | 27.08 | 27.12 | 26.85 | 26.88 | 35,190 | +0.00(+0.00%) |
Jul 11, 2014 | 26.78 | 26.96 | 26.67 | 26.88 | 28,784 | +0.04(+0.15%) |
Jul 10, 2014 | 26.75 | 26.92 | 26.66 | 26.84 | 83,158 | -0.20(-0.75%) |
Jul 09, 2014 | 27.07 | 27.13 | 27.00 | 27.05 | 39,734 | +0.09(+0.35%) |
Jul 08, 2014 | 27.19 | 27.19 | 26.95 | 26.95 | 38,782 | -0.32(-1.18%) |
Jul 07, 2014 | 27.45 | 27.45 | 27.25 | 27.27 | 30,650 | -0.17(-0.62%) |
Jul 03, 2014 | 27.25 | 27.44 | 27.44 | 27.44 | 42,086 | +0.33(+1.20%) |
Jul 02, 2014 | 27.31 | 27.31 | 27.09 | 27.12 | 32,120 | -0.15(-0.54%) |
Jul 01, 2014 | 27.11 | 27.50 | 27.11 | 27.27 | 62,642 | +0.18(+0.65%) |
Jun 30, 2014 | 27.05 | 27.16 | 26.98 | 27.09 | 34,107 | -0.02(-0.07%) |
Jun 27, 2014 | 26.95 | 27.11 | 26.95 | 27.11 | 28,982 | +0.12(+0.44%) |
Jun 26, 2014 | 26.95 | 27.02 | 26.74 | 26.99 | 36,959 | -0.01(-0.03%) |
Jun 25, 2014 | 26.80 | 27.03 | 26.63 | 27.00 | 60,268 | +0.12(+0.44%) |
Jun 24, 2014 | 27.06 | 27.27 | 26.88 | 26.88 | 99,777 | -0.25(-0.92%) |
Jun 23, 2014 | 27.17 | 27.19 | 27.05 | 27.13 | 182,277 | -0.04(-0.14%) |
Jun 20, 2014 | 27.11 | 27.26 | 27.08 | 27.17 | 68,241 | +0.20(+0.75%) |
Jun 19, 2014 | 27.06 | 27.08 | 26.85 | 26.97 | 65,661 | -0.07(-0.26%) |
Jun 18, 2014 | 27.00 | 27.07 | 26.83 | 27.04 | 43,185 | +0.08(+0.29%) |
Jun 17, 2014 | 26.55 | 27.06 | 26.55 | 26.96 | 46,242 | +0.36(+1.35%) |
Jun 16, 2014 | 26.70 | 26.77 | 26.51 | 26.60 | 32,931 | -0.17(-0.64%) |
Jun 13, 2014 | 26.74 | 26.93 | 26.49 | 26.77 | 1,278,516 | +0.04(+0.15%) |
Jun 12, 2014 | 26.87 | 26.88 | 26.65 | 26.74 | 38,463 | -0.13(-0.49%) |
Jun 11, 2014 | 26.94 | 27.00 | 26.81 | 26.87 | 58,661 | -0.19(-0.69%) |
Jun 10, 2014 | 27.12 | 27.12 | 26.98 | 27.05 | 57,343 | +0.32(+1.19%) |
Jun 06, 2014 | 26.57 | 26.80 | 26.57 | 26.74 | 52,731 | +0.24(+0.91%) |
Jun 05, 2014 | 26.21 | 26.53 | 26.12 | 26.49 | 34,676 | +0.26(+1.01%) |
Jun 04, 2014 | 26.16 | 26.28 | 26.15 | 26.23 | 87,392 | +0.03(+0.10%) |
Jun 03, 2014 | 26.05 | 26.26 | 25.97 | 26.20 | 23,980 | +0.11(+0.41%) |
Jun 02, 2014 | 25.96 | 26.12 | 25.75 | 26.10 | 2,246,969 | +0.18(+0.69%) |
May 30, 2014 | 25.79 | 26.01 | 25.79 | 25.92 | 84,653 | +0.11(+0.42%) |
May 29, 2014 | 25.91 | 25.91 | 25.72 | 25.81 | 52,903 | -0.02(-0.06%) |
May 28, 2014 | 25.79 | 25.89 | 25.70 | 25.82 | 54,229 | -0.02(-0.09%) |
May 27, 2014 | 25.80 | 26.03 | 25.75 | 25.85 | 59,866 | +0.16(+0.64%) |
May 23, 2014 | 25.58 | 25.68 | 25.68 | 25.68 | 22,220 | +0.11(+0.43%) |
May 22, 2014 | 25.54 | 25.63 | 25.47 | 25.57 | 23,519 | +0.08(+0.33%) |
May 21, 2014 | 25.42 | 25.61 | 25.40 | 25.49 | 57,948 | +0.19(+0.77%) |
May 20, 2014 | 25.44 | 25.44 | 25.15 | 25.30 | 40,980 | -0.17(-0.67%) |
May 19, 2014 | 25.14 | 25.47 | 25.09 | 25.47 | 41,649 | +0.32(+1.27%) |
May 16, 2014 | 25.23 | 25.29 | 24.96 | 25.15 | 336,722 | -0.03(-0.12%) |
May 15, 2014 | 25.12 | 25.21 | 24.83 | 25.18 | 160,516 | -0.15(-0.58%) |
May 14, 2014 | 25.71 | 25.71 | 25.30 | 25.33 | 29,792 | -0.44(-1.69%) |
May 13, 2014 | 25.96 | 25.96 | 25.75 | 25.76 | 114,665 | -0.16(-0.63%) |
May 12, 2014 | 25.68 | 25.96 | 25.59 | 25.93 | 130,077 | +0.36(+1.40%) |
May 09, 2014 | 25.40 | 25.57 | 25.26 | 25.57 | 126,012 | +0.10(+0.40%) |
May 08, 2014 | 25.47 | 25.68 | 25.42 | 25.47 | 99,243 | -0.08(-0.30%) |
May 07, 2014 | 25.30 | 25.54 | 25.18 | 25.54 | 1,499,090 | +0.27(+1.08%) |
May 06, 2014 | 25.54 | 25.57 | 25.27 | 25.27 | 54,769 | -0.34(-1.34%) |
May 05, 2014 | 25.56 | 25.64 | 25.44 | 25.61 | 36,998 | -0.09(-0.33%) |
May 02, 2014 | 25.68 | 26.04 | 25.64 | 25.70 | 79,241 | +0.13(+0.52%) |