Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.11 | 26.23 | 26.03 | 26.20 | 80,412 | +0.06(+0.23%) |
Jul 30, 2014 | 26.14 | 26.17 | 26.10 | 26.14 | 37,947 | +0.01(+0.04%) |
Jul 29, 2014 | 26.30 | 26.32 | 26.13 | 26.13 | 62,763 | -0.16(-0.61%) |
Jul 28, 2014 | 26.29 | 26.34 | 26.29 | 26.29 | 25,071 | -0.02(-0.08%) |
Jul 25, 2014 | 26.57 | 26.57 | 26.29 | 26.31 | 10,487 | +0.01(+0.04%) |
Jul 24, 2014 | 26.31 | 26.37 | 26.30 | 26.30 | 16,198 | -0.04(-0.14%) |
Jul 23, 2014 | 26.35 | 26.37 | 26.28 | 26.34 | 31,117 | +0.04(+0.14%) |
Jul 22, 2014 | 26.40 | 26.42 | 26.26 | 26.30 | 47,419 | -0.11(-0.42%) |
Jul 21, 2014 | 26.26 | 26.44 | 26.26 | 26.41 | 34,892 | +0.15(+0.57%) |
Jul 18, 2014 | 26.27 | 26.38 | 26.26 | 26.26 | 71,213 | +0.00(+0.00%) |
Jul 17, 2014 | 26.36 | 26.37 | 26.17 | 26.26 | 57,098 | -0.14(-0.53%) |
Jul 16, 2014 | 26.43 | 26.44 | 26.38 | 26.40 | 30,564 | -0.04(-0.15%) |
Jul 15, 2014 | 26.37 | 26.46 | 26.37 | 26.44 | 33,677 | +0.03(+0.11%) |
Jul 14, 2014 | 26.45 | 26.48 | 26.36 | 26.41 | 41,876 | -0.05(-0.19%) |
Jul 11, 2014 | 26.17 | 26.46 | 26.16 | 26.46 | 57,601 | +0.25(+0.95%) |
Jul 10, 2014 | 26.07 | 26.21 | 26.00 | 26.21 | 70,529 | +0.00(+0.00%) |
Jul 09, 2014 | 25.97 | 26.22 | 25.96 | 26.21 | 76,380 | +0.20(+0.77%) |
Jul 08, 2014 | 26.00 | 26.14 | 25.90 | 26.01 | 30,821 | +0.05(+0.19%) |
Jul 07, 2014 | 26.20 | 26.20 | 25.96 | 25.96 | 32,865 | -0.17(-0.65%) |
Jul 03, 2014 | 26.13 | 26.13 | 26.13 | 0 | -0.07(-0.27%) | |
Jul 02, 2014 | 26.11 | 26.26 | 26.07 | 26.20 | 123,656 | +0.15(+0.58%) |
Jul 01, 2014 | 26.11 | 26.14 | 25.96 | 26.05 | 24,441 | -0.08(-0.31%) |
Jun 30, 2014 | 26.02 | 26.18 | 26.02 | 26.13 | 47,950 | +0.07(+0.27%) |
Jun 27, 2014 | 25.95 | 26.15 | 25.89 | 26.06 | 79,239 | +0.15(+0.58%) |
Jun 26, 2014 | 25.85 | 25.93 | 25.83 | 25.91 | 57,551 | +0.12(+0.47%) |
Jun 25, 2014 | 25.76 | 25.82 | 25.76 | 25.79 | 37,065 | +0.03(+0.12%) |
Jun 24, 2014 | 25.74 | 25.79 | 25.70 | 25.76 | 44,774 | +0.06(+0.23%) |
Jun 23, 2014 | 25.73 | 25.80 | 25.61 | 25.70 | 96,231 | +0.18(+0.71%) |
Jun 20, 2014 | 25.94 | 26.04 | 25.45 | 25.52 | 435,077 | -0.36(-1.39%) |
Jun 19, 2014 | 25.95 | 25.95 | 25.87 | 25.88 | 45,670 | -0.05(-0.19%) |
Jun 18, 2014 | 26.00 | 26.00 | 25.84 | 25.93 | 40,312 | +0.03(+0.12%) |
Jun 17, 2014 | 25.82 | 25.90 | 25.74 | 25.90 | 50,644 | +0.14(+0.54%) |
Jun 16, 2014 | 25.85 | 25.85 | 25.74 | 25.76 | 24,972 | -0.12(-0.46%) |
Jun 13, 2014 | 25.90 | 25.90 | 25.76 | 25.88 | 42,284 | +0.07(+0.26%) |
Jun 12, 2014 | 25.76 | 25.88 | 25.76 | 25.81 | 66,881 | +0.03(+0.13%) |
Jun 11, 2014 | 25.78 | 25.82 | 25.72 | 25.78 | 38,129 | +0.02(+0.08%) |
Jun 10, 2014 | 25.85 | 25.85 | 25.76 | 25.76 | 23,767 | -0.06(-0.23%) |
Jun 06, 2014 | 25.86 | 25.89 | 25.76 | 25.82 | 18,325 | +0.11(+0.43%) |
Jun 05, 2014 | 25.70 | 25.86 | 25.70 | 25.71 | 69,420 | -0.08(-0.31%) |
Jun 04, 2014 | 25.80 | 25.84 | 25.52 | 25.79 | 95,425 | -0.01(-0.04%) |
Jun 03, 2014 | 25.95 | 26.03 | 25.80 | 25.80 | 44,175 | -0.24(-0.92%) |
Jun 02, 2014 | 26.03 | 26.07 | 25.94 | 26.04 | 35,896 | -0.04(-0.15%) |
May 30, 2014 | 26.10 | 26.18 | 26.00 | 26.08 | 120,025 | -0.11(-0.42%) |
May 29, 2014 | 26.08 | 26.20 | 26.08 | 26.19 | 27,206 | +0.06(+0.23%) |
May 28, 2014 | 26.07 | 26.13 | 25.97 | 26.13 | 58,745 | +0.09(+0.35%) |
May 27, 2014 | 25.95 | 26.06 | 25.93 | 26.04 | 52,481 | +0.04(+0.15%) |
May 23, 2014 | 26.00 | 26.00 | 26.00 | 0 | +0.12(+0.46%) | |
May 22, 2014 | 25.94 | 25.94 | 25.85 | 25.88 | 35,631 | -0.09(-0.35%) |
May 21, 2014 | 25.98 | 25.98 | 25.87 | 25.97 | 50,450 | +0.07(+0.27%) |
May 20, 2014 | 26.00 | 26.00 | 25.82 | 25.90 | 257,081 | -0.38(-1.45%) |
May 19, 2014 | 26.22 | 26.28 | 26.19 | 26.28 | 45,536 | +0.06(+0.23%) |
May 16, 2014 | 26.16 | 26.25 | 26.15 | 26.22 | 36,888 | +0.07(+0.27%) |
May 15, 2014 | 26.05 | 26.20 | 26.05 | 26.15 | 28,366 | +0.05(+0.19%) |
May 14, 2014 | 26.15 | 26.17 | 26.08 | 26.10 | 40,583 | +0.00(+0.00%) |
May 13, 2014 | 26.22 | 26.25 | 26.10 | 26.10 | 77,294 | -0.10(-0.38%) |
May 12, 2014 | 26.26 | 26.27 | 26.20 | 26.20 | 24,485 | -0.06(-0.23%) |
May 09, 2014 | 26.12 | 26.29 | 26.12 | 26.26 | 29,026 | +0.00(+0.00%) |
May 08, 2014 | 26.19 | 26.27 | 26.14 | 26.26 | 44,548 | +0.06(+0.23%) |
May 07, 2014 | 26.19 | 26.30 | 26.17 | 26.20 | 83,134 | +0.01(+0.04%) |
May 06, 2014 | 26.14 | 26.19 | 26.14 | 26.19 | 48,376 | +0.04(+0.15%) |
May 05, 2014 | 26.05 | 26.17 | 26.05 | 26.15 | 20,994 | +0.00(+0.00%) |
May 02, 2014 | 26.34 | 26.38 | 26.08 | 26.15 | 63,412 | -0.10(-0.38%) |