Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.84 | 26.84 | 26.29 | 26.29 | 1,254,420 | -0.72(-2.68%) |
Jul 30, 2014 | 27.13 | 27.13 | 26.92 | 27.02 | 1,754,968 | -0.14(-0.50%) |
Jul 29, 2014 | 26.76 | 27.15 | 26.61 | 27.15 | 1,764,312 | +0.63(+2.39%) |
Jul 28, 2014 | 26.50 | 26.55 | 26.34 | 26.52 | 524,820 | +0.14(+0.54%) |
Jul 25, 2014 | 26.47 | 26.50 | 26.32 | 26.38 | 464,617 | -0.11(-0.40%) |
Jul 24, 2014 | 26.54 | 26.61 | 26.44 | 26.48 | 297,966 | -0.02(-0.06%) |
Jul 23, 2014 | 26.53 | 26.53 | 26.39 | 26.50 | 571,513 | -0.23(-0.85%) |
Jul 22, 2014 | 26.59 | 26.76 | 26.57 | 26.72 | 488,486 | +0.14(+0.51%) |
Jul 21, 2014 | 26.52 | 26.59 | 26.39 | 26.59 | 638,279 | -0.02(-0.06%) |
Jul 18, 2014 | 26.67 | 26.71 | 26.56 | 26.60 | 394,965 | +0.14(+0.54%) |
Jul 17, 2014 | 26.76 | 26.78 | 26.40 | 26.46 | 718,408 | -0.44(-1.65%) |
Jul 16, 2014 | 26.91 | 26.95 | 26.84 | 26.90 | 574,900 | +0.24(+0.90%) |
Jul 15, 2014 | 26.78 | 26.80 | 26.57 | 26.66 | 572,123 | +0.11(+0.43%) |
Jul 14, 2014 | 26.59 | 26.67 | 26.51 | 26.55 | 536,129 | +0.20(+0.74%) |
Jul 11, 2014 | 26.36 | 26.39 | 26.26 | 26.35 | 1,239,887 | -0.02(-0.09%) |
Jul 10, 2014 | 26.32 | 26.41 | 26.12 | 26.38 | 1,315,627 | -0.32(-1.19%) |
Jul 09, 2014 | 26.68 | 26.72 | 26.59 | 26.69 | 800,223 | +0.32(+1.20%) |
Jul 08, 2014 | 26.52 | 26.53 | 26.36 | 26.38 | 523,095 | -0.14(-0.51%) |
Jul 07, 2014 | 26.52 | 26.55 | 26.43 | 26.51 | 740,558 | +0.13(+0.49%) |
Jul 03, 2014 | 26.31 | 26.38 | 26.38 | 26.38 | 512,857 | -0.03(-0.11%) |
Jul 02, 2014 | 26.52 | 26.53 | 26.39 | 26.41 | 299,626 | -0.14(-0.54%) |
Jul 01, 2014 | 26.43 | 26.59 | 26.42 | 26.56 | 417,616 | +0.18(+0.69%) |
Jun 30, 2014 | 26.38 | 26.44 | 26.32 | 26.38 | 477,173 | +0.11(+0.40%) |
Jun 27, 2014 | 26.23 | 26.30 | 26.17 | 26.27 | 359,687 | +0.03(+0.12%) |
Jun 26, 2014 | 26.36 | 26.36 | 26.16 | 26.24 | 707,288 | -0.05(-0.20%) |
Jun 25, 2014 | 26.17 | 26.31 | 26.11 | 26.29 | 549,631 | +0.01(+0.03%) |
Jun 24, 2014 | 26.28 | 26.50 | 26.26 | 26.29 | 1,357,268 | -0.23(-0.85%) |
Jun 23, 2014 | 26.63 | 26.63 | 26.42 | 26.51 | 510,442 | -0.35(-1.29%) |
Jun 20, 2014 | 27.05 | 27.08 | 26.76 | 26.86 | 671,793 | -0.02(-0.06%) |
Jun 19, 2014 | 26.63 | 26.87 | 26.62 | 26.87 | 905,877 | +0.49(+1.86%) |
Jun 18, 2014 | 26.26 | 26.42 | 26.20 | 26.38 | 489,393 | +0.20(+0.75%) |
Jun 17, 2014 | 26.20 | 26.21 | 26.03 | 26.19 | 419,676 | +0.05(+0.20%) |
Jun 16, 2014 | 26.04 | 26.20 | 25.98 | 26.13 | 502,503 | -0.01(-0.03%) |
Jun 13, 2014 | 26.13 | 26.20 | 26.07 | 26.14 | 643,840 | -0.02(-0.06%) |
Jun 12, 2014 | 26.43 | 26.46 | 26.13 | 26.16 | 612,893 | -0.13(-0.49%) |
Jun 11, 2014 | 26.32 | 26.38 | 26.21 | 26.29 | 404,474 | +0.02(+0.06%) |
Jun 10, 2014 | 26.26 | 26.33 | 26.21 | 26.27 | 525,827 | -0.18(-0.68%) |
Jun 06, 2014 | 26.45 | 26.61 | 26.41 | 26.45 | 504,596 | +0.05(+0.17%) |
Jun 05, 2014 | 26.31 | 26.47 | 26.20 | 26.41 | 815,343 | +0.10(+0.37%) |
Jun 04, 2014 | 26.25 | 26.32 | 26.02 | 26.31 | 1,390,724 | -0.21(-0.80%) |
Jun 03, 2014 | 26.47 | 26.59 | 26.34 | 26.52 | 531,263 | -0.07(-0.26%) |
Jun 02, 2014 | 26.59 | 26.59 | 26.41 | 26.59 | 568,335 | +0.07(+0.26%) |
May 30, 2014 | 26.41 | 26.56 | 26.40 | 26.52 | 698,024 | +0.23(+0.89%) |
May 29, 2014 | 26.30 | 26.32 | 26.16 | 26.29 | 1,589,199 | +0.20(+0.78%) |
May 28, 2014 | 26.11 | 26.14 | 25.96 | 26.08 | 592,596 | -0.21(-0.80%) |
May 27, 2014 | 26.16 | 26.37 | 26.13 | 26.29 | 1,028,495 | +0.13(+0.49%) |
May 23, 2014 | 25.95 | 26.16 | 26.16 | 26.16 | 1,452,741 | +0.30(+1.17%) |
May 22, 2014 | 25.68 | 25.87 | 25.68 | 25.86 | 846,560 | +0.28(+1.09%) |
May 21, 2014 | 25.46 | 25.61 | 25.45 | 25.58 | 1,913,635 | +0.25(+0.98%) |
May 20, 2014 | 25.35 | 25.42 | 25.27 | 25.34 | 2,295,257 | -0.02(-0.06%) |
May 19, 2014 | 25.09 | 25.39 | 25.09 | 25.35 | 2,825,145 | +0.21(+0.84%) |
May 16, 2014 | 25.03 | 25.16 | 24.96 | 25.14 | 603,485 | +0.22(+0.88%) |
May 15, 2014 | 25.06 | 25.09 | 24.82 | 24.92 | 668,064 | -0.32(-1.25%) |
May 14, 2014 | 25.41 | 25.44 | 25.24 | 25.24 | 628,478 | -0.22(-0.86%) |
May 13, 2014 | 25.13 | 25.51 | 25.13 | 25.46 | 1,499,132 | +0.67(+2.71%) |
May 12, 2014 | 24.64 | 24.82 | 24.63 | 24.79 | 1,037,932 | -0.04(-0.15%) |
May 09, 2014 | 24.84 | 24.88 | 24.73 | 24.82 | 1,443,021 | -0.09(-0.36%) |
May 08, 2014 | 24.91 | 25.06 | 24.88 | 24.91 | 907,332 | -0.38(-1.49%) |
May 07, 2014 | 25.12 | 25.32 | 25.00 | 25.29 | 1,427,944 | -0.08(-0.33%) |
May 06, 2014 | 25.43 | 25.49 | 25.34 | 25.37 | 523,956 | -0.11(-0.41%) |
May 05, 2014 | 25.46 | 25.51 | 25.32 | 25.48 | 1,022,640 | +0.06(+0.24%) |
May 02, 2014 | 25.59 | 25.68 | 25.39 | 25.42 | 1,026,036 | +0.04(+0.15%) |