Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.35 | 25.46 | 25.10 | 25.19 | 641,800 | -0.39(-1.52%) |
Jul 30, 2014 | 25.72 | 25.81 | 25.42 | 25.58 | 652,033 | +0.06(+0.25%) |
Jul 29, 2014 | 25.47 | 25.78 | 25.46 | 25.52 | 341,092 | +0.03(+0.11%) |
Jul 28, 2014 | 25.63 | 25.74 | 25.33 | 25.49 | 599,689 | -0.11(-0.42%) |
Jul 25, 2014 | 25.33 | 25.63 | 25.29 | 25.60 | 765,127 | +0.25(+1.00%) |
Jul 24, 2014 | 25.44 | 25.47 | 25.32 | 25.35 | 758,643 | +0.00(+0.00%) |
Jul 23, 2014 | 25.32 | 25.35 | 25.10 | 25.35 | 1,026,405 | +0.08(+0.32%) |
Jul 22, 2014 | 25.42 | 25.46 | 25.04 | 25.26 | 1,695,415 | -0.07(-0.29%) |
Jul 21, 2014 | 25.72 | 25.89 | 24.78 | 25.34 | 1,695,854 | -0.49(-1.89%) |
Jul 18, 2014 | 25.27 | 25.90 | 25.27 | 25.82 | 1,347,837 | +0.52(+2.07%) |
Jul 17, 2014 | 25.35 | 25.64 | 25.28 | 25.30 | 1,980,284 | -0.16(-0.64%) |
Jul 16, 2014 | 25.79 | 25.93 | 25.40 | 25.46 | 897,539 | -0.20(-0.78%) |
Jul 15, 2014 | 25.74 | 25.85 | 25.53 | 25.66 | 604,617 | -0.01(-0.04%) |
Jul 14, 2014 | 25.99 | 25.99 | 25.66 | 25.67 | 1,424,689 | -0.18(-0.70%) |
Jul 11, 2014 | 25.83 | 26.04 | 25.75 | 25.85 | 741,610 | -0.09(-0.35%) |
Jul 10, 2014 | 25.66 | 26.33 | 25.60 | 25.94 | 807,750 | +0.02(+0.07%) |
Jul 09, 2014 | 26.20 | 26.20 | 25.77 | 25.92 | 1,403,145 | -0.31(-1.17%) |
Jul 08, 2014 | 26.78 | 26.86 | 26.03 | 26.23 | 816,765 | -0.53(-1.99%) |
Jul 07, 2014 | 26.78 | 26.90 | 26.38 | 26.77 | 1,220,792 | +0.41(+1.54%) |
Jul 03, 2014 | 26.01 | 26.36 | 26.36 | 26.36 | 889,501 | +0.26(+1.01%) |
Jul 02, 2014 | 25.46 | 26.11 | 25.38 | 26.10 | 741,782 | +0.68(+2.67%) |
Jul 01, 2014 | 25.77 | 25.97 | 25.41 | 25.42 | 1,353,505 | -0.21(-0.81%) |
Jun 30, 2014 | 25.33 | 25.64 | 25.15 | 25.63 | 2,071,969 | +0.30(+1.18%) |
Jun 27, 2014 | 25.64 | 25.78 | 25.31 | 25.33 | 2,762,265 | -0.34(-1.34%) |
Jun 26, 2014 | 25.70 | 25.84 | 25.49 | 25.67 | 950,879 | +0.06(+0.25%) |
Jun 25, 2014 | 26.11 | 26.49 | 25.56 | 25.61 | 2,145,264 | -0.51(-1.94%) |
Jun 24, 2014 | 26.65 | 26.89 | 25.97 | 26.11 | 3,797,149 | -0.66(-2.47%) |
Jun 23, 2014 | 27.33 | 27.85 | 26.67 | 26.77 | 2,276,320 | -0.65(-2.37%) |
Jun 20, 2014 | 27.34 | 27.65 | 27.29 | 27.43 | 1,083,499 | +0.16(+0.60%) |
Jun 19, 2014 | 27.06 | 27.57 | 27.06 | 27.26 | 968,649 | +0.14(+0.53%) |
Jun 18, 2014 | 26.68 | 27.27 | 26.68 | 27.12 | 726,510 | +0.41(+1.52%) |
Jun 17, 2014 | 26.75 | 26.91 | 26.67 | 26.71 | 653,099 | -0.06(-0.23%) |
Jun 16, 2014 | 26.99 | 27.09 | 26.74 | 26.77 | 893,239 | -0.31(-1.16%) |
Jun 13, 2014 | 27.34 | 27.44 | 26.76 | 27.09 | 1,048,345 | -0.31(-1.11%) |
Jun 12, 2014 | 27.91 | 27.95 | 27.32 | 27.39 | 409,871 | -0.50(-1.80%) |
Jun 11, 2014 | 27.93 | 28.02 | 27.49 | 27.90 | 381,938 | -0.11(-0.38%) |
Jun 10, 2014 | 27.85 | 28.03 | 27.74 | 28.00 | 292,562 | +0.31(+1.10%) |
Jun 06, 2014 | 27.51 | 27.73 | 27.29 | 27.70 | 454,881 | +0.22(+0.82%) |
Jun 05, 2014 | 27.15 | 27.49 | 27.00 | 27.47 | 555,681 | +0.21(+0.76%) |
Jun 04, 2014 | 27.21 | 27.39 | 27.14 | 27.27 | 462,278 | -0.04(-0.13%) |
Jun 03, 2014 | 27.22 | 27.48 | 27.22 | 27.30 | 595,264 | -0.04(-0.16%) |
Jun 02, 2014 | 27.55 | 27.67 | 26.91 | 27.35 | 1,058,081 | -0.06(-0.23%) |
May 30, 2014 | 27.54 | 27.84 | 27.30 | 27.41 | 1,070,486 | -0.22(-0.78%) |
May 29, 2014 | 28.06 | 28.19 | 27.59 | 27.63 | 449,773 | -0.44(-1.57%) |
May 28, 2014 | 27.85 | 28.26 | 27.74 | 28.07 | 474,102 | +0.09(+0.32%) |
May 27, 2014 | 28.01 | 28.10 | 27.79 | 27.98 | 580,256 | -0.03(-0.10%) |
May 23, 2014 | 27.85 | 28.00 | 28.00 | 28.00 | 412,507 | +0.25(+0.91%) |
May 22, 2014 | 27.86 | 28.17 | 27.61 | 27.75 | 1,051,762 | +0.01(+0.03%) |
May 21, 2014 | 27.48 | 27.98 | 27.41 | 27.74 | 647,872 | +0.22(+0.82%) |
May 20, 2014 | 27.84 | 27.84 | 27.28 | 27.52 | 792,655 | -0.29(-1.03%) |
May 19, 2014 | 26.92 | 27.95 | 26.90 | 27.81 | 1,879,297 | +0.82(+3.03%) |
May 16, 2014 | 26.72 | 27.24 | 26.23 | 26.99 | 1,746,898 | +0.33(+1.25%) |
May 15, 2014 | 26.26 | 27.14 | 25.82 | 26.66 | 3,790,145 | +0.31(+1.16%) |
May 14, 2014 | 27.05 | 27.12 | 26.06 | 26.35 | 2,977,022 | -0.51(-1.91%) |
May 13, 2014 | 27.47 | 27.48 | 26.78 | 26.86 | 898,600 | -0.59(-2.16%) |
May 12, 2014 | 26.94 | 27.60 | 26.94 | 27.46 | 971,127 | +0.57(+2.10%) |
May 09, 2014 | 27.34 | 27.58 | 26.84 | 26.89 | 940,930 | -0.50(-1.84%) |
May 08, 2014 | 27.43 | 27.89 | 27.22 | 27.39 | 698,374 | -0.06(-0.23%) |
May 07, 2014 | 27.50 | 27.64 | 27.07 | 27.46 | 1,027,513 | +0.06(+0.23%) |
May 06, 2014 | 27.21 | 27.77 | 27.07 | 27.39 | 707,981 | +0.13(+0.46%) |
May 05, 2014 | 27.67 | 27.75 | 26.96 | 27.27 | 560,578 | -0.60(-2.16%) |
May 02, 2014 | 27.77 | 28.05 | 27.71 | 27.87 | 756,253 | +0.29(+1.04%) |