Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.16 | 26.17 | 25.27 | 25.43 | 1,057,651 | -1.07(-4.04%) |
Jul 30, 2014 | 26.60 | 26.71 | 26.06 | 26.50 | 737,715 | +0.03(+0.11%) |
Jul 29, 2014 | 26.85 | 27.09 | 26.47 | 26.47 | 696,222 | -0.32(-1.19%) |
Jul 28, 2014 | 26.98 | 27.04 | 26.43 | 26.79 | 702,038 | -0.09(-0.33%) |
Jul 25, 2014 | 26.44 | 26.91 | 26.15 | 26.88 | 726,068 | +0.24(+0.90%) |
Jul 24, 2014 | 27.54 | 28.00 | 26.46 | 26.64 | 1,282,419 | -0.87(-3.16%) |
Jul 23, 2014 | 26.39 | 27.53 | 26.28 | 27.51 | 2,024,321 | +1.23(+4.68%) |
Jul 22, 2014 | 25.80 | 26.80 | 25.69 | 26.28 | 2,387,182 | +1.85(+7.57%) |
Jul 21, 2014 | 24.07 | 24.51 | 23.88 | 24.43 | 911,870 | +0.25(+1.03%) |
Jul 18, 2014 | 23.90 | 24.38 | 23.79 | 24.18 | 509,249 | +0.22(+0.92%) |
Jul 17, 2014 | 24.45 | 24.57 | 23.93 | 23.96 | 377,891 | -0.57(-2.32%) |
Jul 16, 2014 | 24.69 | 24.84 | 24.13 | 24.53 | 671,619 | +0.02(+0.08%) |
Jul 15, 2014 | 24.39 | 24.64 | 23.89 | 24.51 | 750,952 | +0.06(+0.25%) |
Jul 14, 2014 | 24.32 | 24.46 | 24.17 | 24.45 | 407,034 | +0.30(+1.24%) |
Jul 11, 2014 | 24.64 | 24.65 | 24.06 | 24.15 | 582,833 | -0.53(-2.15%) |
Jul 10, 2014 | 24.92 | 24.97 | 24.53 | 24.68 | 454,373 | -0.59(-2.33%) |
Jul 09, 2014 | 25.58 | 25.73 | 25.04 | 25.27 | 546,395 | -0.31(-1.21%) |
Jul 08, 2014 | 25.36 | 25.59 | 25.22 | 25.58 | 752,791 | +0.09(+0.35%) |
Jul 07, 2014 | 26.06 | 26.19 | 25.46 | 25.49 | 490,287 | -0.72(-2.75%) |
Jul 03, 2014 | 26.17 | 26.21 | 26.21 | 26.21 | 258,400 | +0.09(+0.34%) |
Jul 02, 2014 | 26.32 | 26.57 | 26.03 | 26.12 | 677,293 | -0.32(-1.21%) |
Jul 01, 2014 | 26.40 | 26.83 | 26.37 | 26.44 | 1,095,402 | +0.13(+0.49%) |
Jun 30, 2014 | 26.15 | 26.34 | 25.88 | 26.31 | 531,661 | +0.14(+0.53%) |
Jun 27, 2014 | 25.67 | 26.25 | 25.64 | 26.17 | 789,493 | +0.40(+1.55%) |
Jun 26, 2014 | 25.82 | 25.85 | 25.44 | 25.77 | 355,978 | +0.00(+0.00%) |
Jun 25, 2014 | 25.44 | 25.86 | 25.44 | 25.77 | 488,172 | +0.16(+0.62%) |
Jun 24, 2014 | 25.64 | 26.06 | 25.46 | 25.61 | 961,237 | -0.14(-0.54%) |
Jun 23, 2014 | 25.85 | 25.98 | 25.63 | 25.75 | 900,137 | -0.13(-0.50%) |
Jun 20, 2014 | 25.94 | 26.41 | 25.86 | 25.88 | 1,151,349 | +0.08(+0.31%) |
Jun 19, 2014 | 25.61 | 25.86 | 25.54 | 25.80 | 514,273 | +0.20(+0.78%) |
Jun 18, 2014 | 25.44 | 25.62 | 25.14 | 25.60 | 657,416 | +0.18(+0.71%) |
Jun 17, 2014 | 25.20 | 25.62 | 25.08 | 25.42 | 835,476 | +0.12(+0.47%) |
Jun 16, 2014 | 25.30 | 25.72 | 25.07 | 25.30 | 742,546 | -0.08(-0.32%) |
Jun 13, 2014 | 25.29 | 25.45 | 25.01 | 25.38 | 383,852 | +0.22(+0.87%) |
Jun 12, 2014 | 25.24 | 25.50 | 25.06 | 25.16 | 694,970 | -0.02(-0.08%) |
Jun 11, 2014 | 25.04 | 25.21 | 24.86 | 25.18 | 672,154 | -0.06(-0.24%) |
Jun 10, 2014 | 25.27 | 25.27 | 25.06 | 25.24 | 735,636 | +0.42(+1.69%) |
Jun 06, 2014 | 23.97 | 24.86 | 23.90 | 24.82 | 1,001,147 | +0.99(+4.15%) |
Jun 05, 2014 | 23.16 | 23.83 | 22.88 | 23.83 | 647,785 | +0.64(+2.76%) |
Jun 04, 2014 | 23.20 | 23.28 | 22.96 | 23.19 | 348,918 | -0.06(-0.26%) |
Jun 03, 2014 | 23.23 | 23.33 | 22.63 | 23.25 | 1,020,359 | -0.06(-0.26%) |
Jun 02, 2014 | 23.45 | 23.62 | 23.16 | 23.31 | 458,223 | -0.07(-0.30%) |
May 30, 2014 | 23.06 | 23.44 | 22.95 | 23.38 | 493,114 | +0.34(+1.48%) |
May 29, 2014 | 23.07 | 23.14 | 22.72 | 23.04 | 1,018,603 | +0.08(+0.35%) |
May 28, 2014 | 23.29 | 23.29 | 22.89 | 22.96 | 636,096 | -0.34(-1.46%) |
May 27, 2014 | 23.18 | 23.35 | 23.00 | 23.30 | 868,207 | +0.30(+1.30%) |
May 23, 2014 | 23.01 | 23.00 | 23.00 | 23.00 | 1,002,100 | +0.01(+0.04%) |
May 22, 2014 | 22.85 | 23.04 | 22.79 | 22.99 | 272,580 | +0.12(+0.52%) |
May 21, 2014 | 22.97 | 23.05 | 22.67 | 22.87 | 625,112 | +0.14(+0.62%) |
May 20, 2014 | 22.72 | 23.04 | 22.53 | 22.73 | 1,566,401 | -0.12(-0.53%) |
May 19, 2014 | 22.80 | 23.05 | 22.65 | 22.85 | 621,400 | +0.06(+0.26%) |
May 16, 2014 | 22.37 | 22.79 | 22.11 | 22.79 | 509,983 | +0.35(+1.56%) |
May 15, 2014 | 23.07 | 23.07 | 22.09 | 22.44 | 780,651 | -0.89(-3.81%) |
May 14, 2014 | 23.93 | 24.23 | 23.11 | 23.33 | 998,779 | -0.66(-2.75%) |
May 13, 2014 | 24.03 | 24.27 | 23.90 | 23.99 | 607,738 | -0.02(-0.08%) |
May 12, 2014 | 23.31 | 24.17 | 23.22 | 24.01 | 961,166 | +0.74(+3.18%) |
May 09, 2014 | 23.03 | 23.34 | 22.87 | 23.27 | 519,462 | +0.13(+0.56%) |
May 08, 2014 | 23.47 | 23.74 | 23.13 | 23.14 | 504,837 | -0.43(-1.82%) |
May 07, 2014 | 23.55 | 23.85 | 23.22 | 23.57 | 746,986 | +0.06(+0.26%) |
May 06, 2014 | 23.55 | 23.74 | 23.29 | 23.51 | 551,773 | -0.14(-0.59%) |
May 05, 2014 | 23.39 | 23.75 | 23.23 | 23.65 | 400,021 | +0.12(+0.51%) |
May 02, 2014 | 23.49 | 23.91 | 23.39 | 23.53 | 514,280 | +0.06(+0.26%) |