Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.08 | 24.23 | 23.88 | 23.88 | 106,873 | -0.37(-1.53%) |
Jul 30, 2014 | 24.85 | 24.85 | 24.08 | 24.25 | 90,186 | -0.44(-1.80%) |
Jul 29, 2014 | 25.08 | 25.38 | 24.58 | 24.70 | 27,567 | -0.22(-0.89%) |
Jul 28, 2014 | 24.50 | 25.11 | 24.20 | 24.92 | 65,714 | +0.42(+1.70%) |
Jul 25, 2014 | 24.90 | 24.90 | 24.41 | 24.50 | 54,625 | -0.54(-2.15%) |
Jul 24, 2014 | 25.17 | 25.40 | 24.83 | 25.04 | 91,382 | -0.04(-0.15%) |
Jul 23, 2014 | 25.36 | 25.47 | 25.05 | 25.08 | 43,842 | -0.40(-1.56%) |
Jul 22, 2014 | 25.58 | 25.68 | 25.28 | 25.48 | 34,689 | -0.04(-0.15%) |
Jul 21, 2014 | 25.60 | 25.74 | 25.40 | 25.51 | 33,144 | -0.21(-0.83%) |
Jul 18, 2014 | 25.46 | 25.86 | 25.08 | 25.73 | 60,658 | +0.21(+0.83%) |
Jul 17, 2014 | 25.53 | 25.80 | 25.43 | 25.51 | 62,501 | -0.18(-0.69%) |
Jul 16, 2014 | 25.50 | 25.78 | 25.42 | 25.69 | 76,196 | +0.40(+1.57%) |
Jul 15, 2014 | 25.40 | 25.47 | 24.99 | 25.29 | 79,332 | -0.06(-0.22%) |
Jul 14, 2014 | 25.62 | 25.71 | 25.22 | 25.35 | 52,217 | -0.16(-0.62%) |
Jul 11, 2014 | 25.97 | 25.97 | 25.31 | 25.50 | 51,435 | -0.54(-2.06%) |
Jul 10, 2014 | 25.89 | 26.14 | 25.73 | 26.04 | 44,757 | -0.21(-0.81%) |
Jul 09, 2014 | 26.13 | 26.41 | 26.02 | 26.25 | 39,947 | +0.13(+0.50%) |
Jul 08, 2014 | 26.54 | 26.65 | 25.76 | 26.12 | 74,484 | -0.49(-1.84%) |
Jul 07, 2014 | 26.66 | 26.77 | 26.56 | 26.61 | 45,196 | -0.05(-0.17%) |
Jul 03, 2014 | 27.04 | 26.66 | 26.66 | 26.66 | 25,916 | -0.23(-0.86%) |
Jul 02, 2014 | 27.13 | 27.24 | 26.84 | 26.89 | 49,481 | -0.29(-1.06%) |
Jul 01, 2014 | 26.71 | 27.34 | 26.64 | 27.18 | 94,022 | +0.48(+1.80%) |
Jun 30, 2014 | 27.04 | 27.14 | 26.61 | 26.70 | 49,629 | -0.39(-1.44%) |
Jun 27, 2014 | 26.47 | 27.27 | 26.47 | 27.09 | 248,138 | +0.47(+1.77%) |
Jun 26, 2014 | 26.36 | 26.68 | 26.15 | 26.61 | 56,276 | +0.21(+0.81%) |
Jun 25, 2014 | 26.45 | 26.49 | 26.26 | 26.40 | 41,411 | -0.12(-0.45%) |
Jun 24, 2014 | 26.78 | 27.22 | 26.47 | 26.52 | 57,454 | -0.33(-1.24%) |
Jun 23, 2014 | 26.99 | 27.10 | 26.69 | 26.86 | 44,589 | -0.08(-0.31%) |
Jun 20, 2014 | 27.08 | 27.27 | 26.84 | 26.94 | 107,432 | +0.00(+0.00%) |
Jun 19, 2014 | 27.25 | 27.46 | 26.88 | 26.94 | 52,947 | -0.38(-1.39%) |
Jun 18, 2014 | 26.74 | 27.34 | 26.73 | 27.32 | 45,861 | +0.62(+2.32%) |
Jun 17, 2014 | 26.86 | 27.06 | 26.65 | 26.70 | 39,576 | -0.25(-0.93%) |
Jun 16, 2014 | 26.67 | 26.99 | 26.48 | 26.95 | 66,737 | +0.27(+1.01%) |
Jun 13, 2014 | 26.89 | 27.11 | 26.51 | 26.68 | 43,976 | -0.11(-0.41%) |
Jun 12, 2014 | 27.20 | 27.20 | 26.66 | 26.79 | 45,534 | -0.44(-1.63%) |
Jun 11, 2014 | 27.33 | 27.68 | 27.20 | 27.24 | 40,698 | -0.24(-0.88%) |
Jun 10, 2014 | 27.78 | 27.78 | 27.21 | 27.48 | 62,091 | -0.62(-2.21%) |
Jun 06, 2014 | 28.02 | 28.16 | 27.77 | 28.10 | 89,632 | +0.13(+0.46%) |
Jun 05, 2014 | 27.40 | 28.06 | 27.38 | 27.97 | 85,267 | +0.63(+2.30%) |
Jun 04, 2014 | 27.30 | 27.50 | 27.07 | 27.34 | 36,503 | -0.06(-0.24%) |
Jun 03, 2014 | 27.22 | 27.54 | 26.92 | 27.40 | 83,021 | +0.19(+0.68%) |
Jun 02, 2014 | 27.68 | 27.68 | 27.11 | 27.22 | 72,133 | -0.36(-1.31%) |
May 30, 2014 | 27.15 | 27.65 | 27.13 | 27.58 | 74,035 | +0.50(+1.85%) |
May 29, 2014 | 26.74 | 27.09 | 26.64 | 27.08 | 96,889 | +0.44(+1.63%) |
May 28, 2014 | 26.39 | 26.75 | 26.21 | 26.64 | 46,580 | +0.28(+1.05%) |
May 27, 2014 | 26.13 | 26.51 | 25.75 | 26.36 | 70,513 | +0.23(+0.89%) |
May 23, 2014 | 25.55 | 26.13 | 26.13 | 26.13 | 41,034 | +0.36(+1.40%) |
May 22, 2014 | 25.93 | 25.94 | 25.61 | 25.77 | 15,074 | -0.16(-0.61%) |
May 21, 2014 | 26.30 | 26.36 | 25.56 | 25.93 | 56,164 | -0.48(-1.82%) |
May 20, 2014 | 26.36 | 26.62 | 25.86 | 26.41 | 123,361 | +0.05(+0.18%) |
May 19, 2014 | 26.17 | 26.58 | 26.09 | 26.36 | 55,475 | +0.25(+0.96%) |
May 16, 2014 | 25.91 | 26.16 | 25.74 | 26.11 | 75,805 | +0.16(+0.61%) |
May 15, 2014 | 26.23 | 26.23 | 25.89 | 25.96 | 80,823 | -0.39(-1.47%) |
May 14, 2014 | 26.59 | 26.81 | 26.22 | 26.35 | 155,475 | -0.30(-1.11%) |
May 13, 2014 | 27.03 | 27.03 | 26.55 | 26.64 | 91,271 | -0.31(-1.17%) |
May 12, 2014 | 26.92 | 27.07 | 26.36 | 26.96 | 199,300 | +0.32(+1.22%) |
May 09, 2014 | 26.43 | 27.41 | 25.59 | 26.63 | 179,634 | +2.05(+8.35%) |
May 08, 2014 | 24.70 | 24.96 | 24.56 | 24.58 | 72,639 | -0.06(-0.26%) |
May 07, 2014 | 24.49 | 24.75 | 24.17 | 24.64 | 51,407 | +0.05(+0.19%) |
May 06, 2014 | 24.64 | 25.23 | 24.11 | 24.60 | 75,218 | -0.08(-0.34%) |
May 05, 2014 | 23.78 | 24.96 | 23.75 | 24.68 | 65,705 | +0.36(+1.48%) |
May 02, 2014 | 24.70 | 24.85 | 24.18 | 24.32 | 48,893 | -0.37(-1.50%) |