Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.14 | 25.29 | 24.73 | 24.78 | 297,424 | -0.46(-1.83%) |
Jul 30, 2014 | 25.82 | 25.89 | 25.17 | 25.25 | 224,991 | -0.40(-1.58%) |
Jul 29, 2014 | 25.82 | 25.88 | 25.58 | 25.65 | 246,892 | -0.20(-0.78%) |
Jul 28, 2014 | 25.59 | 25.90 | 25.57 | 25.85 | 142,502 | +0.23(+0.90%) |
Jul 25, 2014 | 25.51 | 25.72 | 25.47 | 25.62 | 323,094 | -0.06(-0.23%) |
Jul 24, 2014 | 25.81 | 25.81 | 25.62 | 25.68 | 187,051 | -0.04(-0.14%) |
Jul 23, 2014 | 25.79 | 25.85 | 25.57 | 25.72 | 123,188 | -0.09(-0.36%) |
Jul 22, 2014 | 25.68 | 25.85 | 25.67 | 25.81 | 102,285 | +0.20(+0.76%) |
Jul 21, 2014 | 25.62 | 25.77 | 25.52 | 25.62 | 168,444 | -0.12(-0.45%) |
Jul 18, 2014 | 25.48 | 25.78 | 25.35 | 25.73 | 196,010 | +0.16(+0.62%) |
Jul 17, 2014 | 25.62 | 25.72 | 25.46 | 25.57 | 276,777 | -0.08(-0.31%) |
Jul 16, 2014 | 25.58 | 25.75 | 25.26 | 25.65 | 356,283 | +0.25(+0.97%) |
Jul 15, 2014 | 25.43 | 25.56 | 25.23 | 25.41 | 175,533 | -0.07(-0.28%) |
Jul 14, 2014 | 25.37 | 25.49 | 25.11 | 25.48 | 279,656 | +0.29(+1.15%) |
Jul 11, 2014 | 25.23 | 25.32 | 25.02 | 25.19 | 189,315 | -0.09(-0.34%) |
Jul 10, 2014 | 24.93 | 25.33 | 24.89 | 25.28 | 203,344 | +0.12(+0.46%) |
Jul 09, 2014 | 25.30 | 25.30 | 24.94 | 25.16 | 140,950 | -0.04(-0.17%) |
Jul 08, 2014 | 24.94 | 25.27 | 24.88 | 25.20 | 119,549 | +0.21(+0.84%) |
Jul 07, 2014 | 25.04 | 25.12 | 24.88 | 24.99 | 168,326 | -0.02(-0.09%) |
Jul 03, 2014 | 25.25 | 25.02 | 25.02 | 25.02 | 97,125 | -0.23(-0.92%) |
Jul 02, 2014 | 25.20 | 25.33 | 25.08 | 25.25 | 215,834 | +0.01(+0.03%) |
Jul 01, 2014 | 25.06 | 25.32 | 24.76 | 25.24 | 227,552 | +0.27(+1.07%) |
Jun 30, 2014 | 24.82 | 25.02 | 24.57 | 24.97 | 196,657 | +0.14(+0.55%) |
Jun 27, 2014 | 24.74 | 25.12 | 24.74 | 24.83 | 530,957 | -0.06(-0.23%) |
Jun 26, 2014 | 24.94 | 24.99 | 24.76 | 24.89 | 80,831 | -0.10(-0.40%) |
Jun 25, 2014 | 25.03 | 25.10 | 24.81 | 24.99 | 125,072 | -0.12(-0.46%) |
Jun 24, 2014 | 24.94 | 25.12 | 24.90 | 25.11 | 252,886 | +0.16(+0.64%) |
Jun 23, 2014 | 24.81 | 25.10 | 24.81 | 24.95 | 186,372 | +0.13(+0.52%) |
Jun 20, 2014 | 25.07 | 25.13 | 24.72 | 24.82 | 732,195 | -0.20(-0.81%) |
Jun 19, 2014 | 24.92 | 25.04 | 24.78 | 25.02 | 134,454 | +0.19(+0.76%) |
Jun 18, 2014 | 24.64 | 24.89 | 24.50 | 24.83 | 149,380 | +0.19(+0.76%) |
Jun 17, 2014 | 24.46 | 24.75 | 24.39 | 24.65 | 287,569 | +0.12(+0.47%) |
Jun 16, 2014 | 24.48 | 24.69 | 24.34 | 24.53 | 160,184 | +0.05(+0.21%) |
Jun 13, 2014 | 24.60 | 24.60 | 24.18 | 24.48 | 119,970 | +0.01(+0.03%) |
Jun 12, 2014 | 24.53 | 24.53 | 24.22 | 24.47 | 164,068 | -0.12(-0.50%) |
Jun 11, 2014 | 24.68 | 24.77 | 24.47 | 24.60 | 225,623 | -0.03(-0.12%) |
Jun 10, 2014 | 24.80 | 24.86 | 24.50 | 24.63 | 330,487 | -0.40(-1.61%) |
Jun 06, 2014 | 25.29 | 25.29 | 25.00 | 25.03 | 198,989 | -0.11(-0.43%) |
Jun 05, 2014 | 24.73 | 25.27 | 24.63 | 25.14 | 355,062 | +0.47(+1.89%) |
Jun 04, 2014 | 24.57 | 24.75 | 24.44 | 24.67 | 154,076 | +0.11(+0.44%) |
Jun 03, 2014 | 24.48 | 24.64 | 24.41 | 24.56 | 203,500 | -0.01(-0.06%) |
Jun 02, 2014 | 24.65 | 24.71 | 24.50 | 24.57 | 430,818 | -0.06(-0.23%) |
May 30, 2014 | 24.81 | 24.87 | 24.62 | 24.63 | 247,497 | -0.14(-0.58%) |
May 29, 2014 | 24.83 | 24.93 | 24.65 | 24.78 | 251,401 | +0.01(+0.03%) |
May 28, 2014 | 24.78 | 24.95 | 24.63 | 24.77 | 238,078 | -0.11(-0.46%) |
May 27, 2014 | 24.75 | 24.89 | 24.52 | 24.88 | 643,308 | +0.27(+1.11%) |
May 23, 2014 | 24.33 | 24.61 | 24.61 | 24.61 | 192,301 | +0.22(+0.91%) |
May 22, 2014 | 24.20 | 24.42 | 24.12 | 24.39 | 55,178 | +0.22(+0.89%) |
May 21, 2014 | 24.53 | 24.53 | 24.04 | 24.17 | 163,340 | -0.19(-0.77%) |
May 20, 2014 | 24.55 | 24.55 | 24.21 | 24.36 | 258,439 | -0.24(-0.99%) |
May 19, 2014 | 24.63 | 24.65 | 24.34 | 24.60 | 116,761 | -0.05(-0.20%) |
May 16, 2014 | 24.25 | 24.68 | 24.09 | 24.65 | 283,207 | +0.32(+1.33%) |
May 15, 2014 | 24.45 | 24.47 | 24.12 | 24.33 | 185,950 | -0.14(-0.59%) |
May 14, 2014 | 24.61 | 24.85 | 24.44 | 24.47 | 333,896 | -0.14(-0.55%) |
May 13, 2014 | 24.65 | 25.06 | 24.61 | 24.61 | 366,913 | -0.02(-0.09%) |
May 12, 2014 | 24.84 | 24.88 | 24.63 | 24.63 | 346,164 | -0.19(-0.75%) |
May 09, 2014 | 24.78 | 24.92 | 24.72 | 24.82 | 230,933 | -0.01(-0.06%) |
May 08, 2014 | 24.82 | 24.92 | 24.50 | 24.83 | 265,731 | +0.07(+0.29%) |
May 07, 2014 | 24.47 | 24.81 | 24.29 | 24.76 | 238,993 | +0.40(+1.65%) |
May 06, 2014 | 24.41 | 24.53 | 24.24 | 24.36 | 189,192 | -0.21(-0.85%) |
May 05, 2014 | 24.68 | 24.87 | 24.52 | 24.57 | 172,309 | -0.33(-1.33%) |
May 02, 2014 | 24.37 | 24.92 | 24.29 | 24.90 | 302,160 | +0.50(+2.06%) |