Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.66 | 26.66 | 26.11 | 26.12 | 1,262,876 | -0.72(-2.68%) |
Jul 30, 2014 | 26.95 | 26.95 | 26.74 | 26.84 | 1,766,798 | -0.13(-0.50%) |
Jul 29, 2014 | 26.58 | 26.97 | 26.43 | 26.97 | 1,776,206 | +0.63(+2.39%) |
Jul 28, 2014 | 26.33 | 26.37 | 26.16 | 26.34 | 528,358 | +0.14(+0.54%) |
Jul 25, 2014 | 26.30 | 26.32 | 26.15 | 26.20 | 467,749 | -0.10(-0.40%) |
Jul 24, 2014 | 26.36 | 26.43 | 26.27 | 26.30 | 299,975 | -0.01(-0.06%) |
Jul 23, 2014 | 26.36 | 26.36 | 26.21 | 26.32 | 575,366 | -0.22(-0.85%) |
Jul 22, 2014 | 26.41 | 26.58 | 26.39 | 26.54 | 491,779 | +0.13(+0.51%) |
Jul 21, 2014 | 26.34 | 26.42 | 26.21 | 26.41 | 642,581 | -0.01(-0.06%) |
Jul 18, 2014 | 26.49 | 26.53 | 26.39 | 26.42 | 397,627 | +0.14(+0.54%) |
Jul 17, 2014 | 26.58 | 26.60 | 26.22 | 26.28 | 723,251 | -0.44(-1.65%) |
Jul 16, 2014 | 26.73 | 26.77 | 26.66 | 26.72 | 578,775 | +0.24(+0.90%) |
Jul 15, 2014 | 26.60 | 26.62 | 26.39 | 26.48 | 575,980 | +0.11(+0.43%) |
Jul 14, 2014 | 26.42 | 26.49 | 26.33 | 26.37 | 539,743 | +0.19(+0.74%) |
Jul 11, 2014 | 26.18 | 26.21 | 26.09 | 26.18 | 1,248,245 | -0.02(-0.09%) |
Jul 10, 2014 | 26.14 | 26.23 | 25.94 | 26.20 | 1,324,496 | -0.31(-1.19%) |
Jul 09, 2014 | 26.50 | 26.54 | 26.42 | 26.51 | 805,617 | +0.31(+1.20%) |
Jul 08, 2014 | 26.34 | 26.35 | 26.19 | 26.20 | 526,622 | -0.13(-0.51%) |
Jul 07, 2014 | 26.34 | 26.37 | 26.25 | 26.33 | 745,551 | +0.13(+0.49%) |
Jul 03, 2014 | 26.13 | 26.21 | 26.21 | 26.21 | 516,314 | -0.03(-0.11%) |
Jul 02, 2014 | 26.34 | 26.36 | 26.21 | 26.24 | 301,646 | -0.14(-0.54%) |
Jul 01, 2014 | 26.25 | 26.42 | 26.24 | 26.38 | 420,431 | +0.18(+0.69%) |
Jun 30, 2014 | 26.20 | 26.26 | 26.14 | 26.20 | 480,390 | +0.10(+0.40%) |
Jun 27, 2014 | 26.06 | 26.12 | 26.00 | 26.09 | 362,112 | +0.03(+0.12%) |
Jun 26, 2014 | 26.18 | 26.18 | 25.99 | 26.06 | 712,056 | -0.05(-0.20%) |
Jun 25, 2014 | 26.00 | 26.13 | 25.94 | 26.12 | 553,336 | +0.01(+0.03%) |
Jun 24, 2014 | 26.10 | 26.32 | 26.08 | 26.11 | 1,366,418 | -0.22(-0.85%) |
Jun 23, 2014 | 26.45 | 26.45 | 26.24 | 26.33 | 513,883 | -0.34(-1.29%) |
Jun 20, 2014 | 26.87 | 26.90 | 26.59 | 26.68 | 676,322 | -0.02(-0.06%) |
Jun 19, 2014 | 26.45 | 26.69 | 26.44 | 26.69 | 911,984 | +0.49(+1.86%) |
Jun 18, 2014 | 26.09 | 26.24 | 26.02 | 26.21 | 492,693 | +0.19(+0.75%) |
Jun 17, 2014 | 26.02 | 26.03 | 25.86 | 26.01 | 422,505 | +0.05(+0.20%) |
Jun 16, 2014 | 25.87 | 26.02 | 25.80 | 25.96 | 505,890 | -0.01(-0.03%) |
Jun 13, 2014 | 25.96 | 26.03 | 25.89 | 25.97 | 648,180 | -0.01(-0.06%) |
Jun 12, 2014 | 26.25 | 26.28 | 25.95 | 25.98 | 617,025 | -0.13(-0.49%) |
Jun 11, 2014 | 26.15 | 26.21 | 26.03 | 26.11 | 407,200 | +0.02(+0.06%) |
Jun 10, 2014 | 26.09 | 26.15 | 26.03 | 26.09 | 529,372 | -0.18(-0.68%) |
Jun 06, 2014 | 26.27 | 26.44 | 26.23 | 26.27 | 507,998 | +0.04(+0.17%) |
Jun 05, 2014 | 26.13 | 26.29 | 26.02 | 26.23 | 820,840 | +0.10(+0.37%) |
Jun 04, 2014 | 26.07 | 26.14 | 25.85 | 26.13 | 1,400,099 | -0.21(-0.80%) |
Jun 03, 2014 | 26.30 | 26.41 | 26.16 | 26.34 | 534,845 | -0.07(-0.26%) |
Jun 02, 2014 | 26.42 | 26.42 | 26.24 | 26.41 | 572,166 | +0.07(+0.26%) |
May 30, 2014 | 26.24 | 26.38 | 26.22 | 26.34 | 702,730 | +0.23(+0.89%) |
May 29, 2014 | 26.12 | 26.15 | 25.99 | 26.11 | 1,599,912 | +0.20(+0.78%) |
May 28, 2014 | 25.94 | 25.97 | 25.79 | 25.91 | 596,591 | -0.21(-0.80%) |
May 27, 2014 | 25.99 | 26.19 | 25.95 | 26.12 | 1,035,428 | +0.13(+0.49%) |
May 23, 2014 | 25.78 | 25.99 | 25.99 | 25.99 | 1,462,535 | +0.30(+1.17%) |
May 22, 2014 | 25.51 | 25.70 | 25.51 | 25.69 | 852,267 | +0.28(+1.09%) |
May 21, 2014 | 25.29 | 25.44 | 25.28 | 25.41 | 1,926,535 | +0.25(+0.98%) |
May 20, 2014 | 25.18 | 25.25 | 25.10 | 25.17 | 2,310,730 | -0.02(-0.06%) |
May 19, 2014 | 24.93 | 25.22 | 24.93 | 25.18 | 2,844,190 | +0.21(+0.84%) |
May 16, 2014 | 24.86 | 24.99 | 24.79 | 24.97 | 607,553 | +0.22(+0.88%) |
May 15, 2014 | 24.90 | 24.92 | 24.65 | 24.75 | 672,568 | -0.31(-1.25%) |
May 14, 2014 | 25.24 | 25.27 | 25.07 | 25.07 | 632,715 | -0.22(-0.86%) |
May 13, 2014 | 24.96 | 25.34 | 24.96 | 25.29 | 1,509,238 | +0.67(+2.71%) |
May 12, 2014 | 24.48 | 24.65 | 24.47 | 24.62 | 1,044,929 | -0.04(-0.15%) |
May 09, 2014 | 24.67 | 24.71 | 24.56 | 24.66 | 1,452,749 | -0.09(-0.36%) |
May 08, 2014 | 24.75 | 24.90 | 24.72 | 24.75 | 913,449 | -0.37(-1.49%) |
May 07, 2014 | 24.96 | 25.15 | 24.84 | 25.12 | 1,437,570 | -0.08(-0.33%) |
May 06, 2014 | 25.26 | 25.32 | 25.17 | 25.20 | 527,488 | -0.10(-0.41%) |
May 05, 2014 | 25.29 | 25.34 | 25.15 | 25.31 | 1,029,534 | +0.06(+0.24%) |
May 02, 2014 | 25.42 | 25.50 | 25.22 | 25.25 | 1,032,953 | +0.04(+0.15%) |