Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.47 | 25.70 | 25.37 | 25.53 | 516,378 | -0.10(-0.41%) |
Jul 30, 2014 | 25.54 | 25.76 | 25.19 | 25.63 | 217,294 | +0.24(+0.93%) |
Jul 29, 2014 | 25.45 | 25.63 | 25.23 | 25.39 | 341,242 | -0.04(-0.17%) |
Jul 28, 2014 | 25.82 | 25.82 | 25.28 | 25.44 | 316,291 | -0.39(-1.52%) |
Jul 25, 2014 | 26.12 | 26.15 | 25.77 | 25.83 | 214,536 | -0.43(-1.63%) |
Jul 24, 2014 | 26.38 | 26.62 | 26.21 | 26.26 | 252,313 | -0.08(-0.30%) |
Jul 23, 2014 | 26.49 | 26.71 | 26.21 | 26.34 | 210,659 | -0.17(-0.66%) |
Jul 22, 2014 | 26.25 | 26.58 | 26.01 | 26.51 | 288,640 | +0.38(+1.44%) |
Jul 21, 2014 | 26.42 | 26.43 | 25.76 | 26.14 | 257,198 | -0.48(-1.80%) |
Jul 18, 2014 | 26.06 | 26.74 | 26.01 | 26.62 | 349,060 | +0.45(+1.70%) |
Jul 17, 2014 | 26.28 | 26.49 | 26.09 | 26.17 | 254,311 | -0.25(-0.96%) |
Jul 16, 2014 | 26.56 | 26.62 | 26.17 | 26.42 | 372,342 | -0.02(-0.07%) |
Jul 15, 2014 | 26.34 | 26.80 | 26.28 | 26.44 | 277,757 | +0.06(+0.23%) |
Jul 14, 2014 | 26.41 | 26.59 | 26.28 | 26.38 | 295,502 | +0.19(+0.73%) |
Jul 11, 2014 | 26.12 | 26.39 | 26.05 | 26.19 | 187,726 | +0.00(+0.00%) |
Jul 10, 2014 | 25.90 | 26.32 | 25.62 | 26.19 | 549,550 | -0.15(-0.56%) |
Jul 09, 2014 | 26.24 | 26.52 | 26.12 | 26.34 | 395,797 | +0.09(+0.33%) |
Jul 08, 2014 | 26.64 | 26.64 | 26.15 | 26.25 | 446,929 | -0.42(-1.57%) |
Jul 07, 2014 | 27.09 | 27.16 | 26.63 | 26.67 | 171,488 | -0.52(-1.89%) |
Jul 03, 2014 | 26.73 | 27.18 | 27.18 | 27.18 | 141,243 | +0.50(+1.86%) |
Jul 02, 2014 | 26.85 | 27.04 | 26.63 | 26.69 | 228,745 | -0.22(-0.81%) |
Jul 01, 2014 | 26.56 | 27.26 | 26.32 | 26.90 | 632,588 | +0.51(+1.92%) |
Jun 30, 2014 | 26.81 | 26.81 | 26.31 | 26.40 | 513,292 | -0.39(-1.47%) |
Jun 27, 2014 | 26.40 | 26.90 | 25.86 | 26.79 | 860,678 | +0.86(+3.30%) |
Jun 26, 2014 | 26.08 | 26.67 | 25.32 | 25.94 | 1,232,659 | -1.72(-6.22%) |
Jun 25, 2014 | 27.11 | 27.77 | 27.11 | 27.66 | 527,637 | +0.36(+1.31%) |
Jun 24, 2014 | 27.64 | 28.09 | 27.17 | 27.30 | 435,165 | -0.46(-1.67%) |
Jun 23, 2014 | 28.04 | 28.04 | 27.57 | 27.76 | 262,313 | -0.18(-0.66%) |
Jun 20, 2014 | 27.79 | 28.14 | 27.54 | 27.94 | 469,391 | +0.34(+1.23%) |
Jun 19, 2014 | 27.32 | 27.66 | 27.28 | 27.60 | 298,308 | +0.32(+1.18%) |
Jun 18, 2014 | 27.21 | 27.89 | 26.92 | 27.28 | 453,466 | +0.05(+0.19%) |
Jun 17, 2014 | 27.11 | 27.54 | 26.83 | 27.23 | 540,827 | +0.03(+0.13%) |
Jun 16, 2014 | 27.41 | 27.58 | 26.98 | 27.19 | 346,843 | -0.24(-0.89%) |
Jun 13, 2014 | 27.85 | 27.85 | 27.25 | 27.44 | 215,729 | -0.28(-1.01%) |
Jun 12, 2014 | 27.77 | 28.11 | 27.45 | 27.72 | 264,482 | -0.10(-0.38%) |
Jun 11, 2014 | 27.89 | 28.08 | 27.70 | 27.82 | 388,655 | -0.17(-0.62%) |
Jun 10, 2014 | 28.10 | 28.26 | 27.82 | 28.00 | 253,086 | +0.01(+0.03%) |
Jun 06, 2014 | 28.04 | 28.56 | 27.82 | 27.99 | 496,809 | +0.73(+2.69%) |
Jun 05, 2014 | 26.74 | 27.34 | 26.35 | 27.25 | 238,241 | +0.63(+2.36%) |
Jun 04, 2014 | 26.63 | 26.90 | 26.30 | 26.63 | 211,149 | -0.16(-0.59%) |
Jun 03, 2014 | 27.32 | 27.50 | 26.69 | 26.78 | 217,575 | -0.61(-2.23%) |
Jun 02, 2014 | 27.31 | 27.48 | 26.65 | 27.39 | 402,533 | +0.10(+0.35%) |
May 30, 2014 | 27.50 | 27.50 | 27.07 | 27.30 | 338,505 | -0.11(-0.41%) |
May 29, 2014 | 27.52 | 27.56 | 27.07 | 27.41 | 127,951 | +0.01(+0.03%) |
May 28, 2014 | 27.43 | 27.58 | 27.11 | 27.40 | 237,332 | -0.10(-0.38%) |
May 27, 2014 | 27.35 | 27.56 | 27.12 | 27.51 | 228,502 | +0.32(+1.18%) |
May 23, 2014 | 26.98 | 27.19 | 27.19 | 27.19 | 318,489 | +0.37(+1.39%) |
May 22, 2014 | 26.57 | 26.98 | 26.32 | 26.81 | 60,717 | +0.26(+0.98%) |
May 21, 2014 | 26.32 | 26.73 | 26.11 | 26.55 | 217,529 | +0.32(+1.23%) |
May 20, 2014 | 26.80 | 26.80 | 25.95 | 26.23 | 329,763 | -0.56(-2.09%) |
May 19, 2014 | 26.66 | 27.09 | 26.12 | 26.79 | 240,578 | +0.11(+0.41%) |
May 16, 2014 | 26.22 | 26.68 | 26.03 | 26.68 | 194,150 | +0.42(+1.59%) |
May 15, 2014 | 26.25 | 26.41 | 25.90 | 26.26 | 280,662 | -0.03(-0.13%) |
May 14, 2014 | 26.82 | 26.82 | 26.25 | 26.30 | 308,382 | -0.56(-2.10%) |
May 13, 2014 | 27.72 | 27.72 | 26.81 | 26.86 | 324,895 | -0.82(-2.95%) |
May 12, 2014 | 27.06 | 27.82 | 27.06 | 27.68 | 307,419 | +0.84(+3.14%) |
May 09, 2014 | 26.70 | 26.85 | 26.26 | 26.84 | 238,766 | +0.00(+0.00%) |
May 08, 2014 | 26.78 | 27.37 | 26.78 | 26.84 | 344,310 | -0.10(-0.39%) |
May 07, 2014 | 26.57 | 26.99 | 25.99 | 26.94 | 341,697 | +0.48(+1.81%) |
May 06, 2014 | 26.61 | 26.82 | 26.31 | 26.46 | 374,591 | -0.40(-1.49%) |
May 05, 2014 | 26.48 | 27.03 | 26.12 | 26.86 | 246,474 | +0.11(+0.42%) |
May 02, 2014 | 26.72 | 27.07 | 26.54 | 26.75 | 241,816 | +0.09(+0.33%) |