Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.16 | 24.32 | 23.96 | 23.96 | 106,519 | -0.37(-1.53%) |
Jul 30, 2014 | 24.93 | 24.93 | 24.16 | 24.33 | 89,887 | -0.45(-1.80%) |
Jul 29, 2014 | 25.16 | 25.47 | 24.66 | 24.78 | 27,476 | -0.22(-0.89%) |
Jul 28, 2014 | 24.58 | 25.20 | 24.28 | 25.00 | 65,496 | +0.42(+1.70%) |
Jul 25, 2014 | 24.98 | 24.98 | 24.49 | 24.58 | 54,444 | -0.54(-2.14%) |
Jul 24, 2014 | 25.25 | 25.49 | 24.91 | 25.12 | 91,080 | -0.04(-0.15%) |
Jul 23, 2014 | 25.45 | 25.55 | 25.13 | 25.16 | 43,696 | -0.40(-1.56%) |
Jul 22, 2014 | 25.66 | 25.76 | 25.37 | 25.56 | 34,574 | -0.04(-0.15%) |
Jul 21, 2014 | 25.68 | 25.83 | 25.48 | 25.60 | 33,034 | -0.21(-0.83%) |
Jul 18, 2014 | 25.54 | 25.95 | 25.16 | 25.81 | 60,457 | +0.21(+0.83%) |
Jul 17, 2014 | 25.62 | 25.89 | 25.51 | 25.60 | 62,293 | -0.18(-0.68%) |
Jul 16, 2014 | 25.59 | 25.87 | 25.50 | 25.77 | 75,944 | +0.40(+1.57%) |
Jul 15, 2014 | 25.49 | 25.55 | 25.08 | 25.37 | 79,069 | -0.06(-0.22%) |
Jul 14, 2014 | 25.71 | 25.79 | 25.30 | 25.43 | 52,044 | -0.16(-0.62%) |
Jul 11, 2014 | 26.05 | 26.05 | 25.39 | 25.59 | 51,265 | -0.54(-2.06%) |
Jul 10, 2014 | 25.98 | 26.23 | 25.82 | 26.13 | 44,609 | -0.21(-0.81%) |
Jul 09, 2014 | 26.22 | 26.50 | 26.11 | 26.34 | 39,814 | +0.13(+0.50%) |
Jul 08, 2014 | 26.63 | 26.74 | 25.85 | 26.21 | 74,237 | -0.49(-1.84%) |
Jul 07, 2014 | 26.75 | 26.86 | 26.65 | 26.70 | 45,046 | -0.05(-0.17%) |
Jul 03, 2014 | 27.13 | 26.75 | 26.75 | 26.75 | 25,830 | -0.23(-0.86%) |
Jul 02, 2014 | 27.22 | 27.33 | 26.93 | 26.98 | 49,317 | -0.29(-1.06%) |
Jul 01, 2014 | 26.80 | 27.43 | 26.73 | 27.27 | 93,710 | +0.48(+1.80%) |
Jun 30, 2014 | 27.13 | 27.23 | 26.70 | 26.79 | 49,464 | -0.39(-1.44%) |
Jun 27, 2014 | 26.55 | 27.36 | 26.55 | 27.18 | 247,315 | +0.47(+1.77%) |
Jun 26, 2014 | 26.45 | 26.77 | 26.24 | 26.70 | 56,090 | +0.21(+0.81%) |
Jun 25, 2014 | 26.54 | 26.58 | 26.35 | 26.49 | 41,274 | -0.12(-0.45%) |
Jun 24, 2014 | 26.87 | 27.31 | 26.55 | 26.61 | 57,264 | -0.33(-1.24%) |
Jun 23, 2014 | 27.07 | 27.19 | 26.78 | 26.94 | 44,441 | -0.08(-0.31%) |
Jun 20, 2014 | 27.17 | 27.36 | 26.93 | 27.03 | 107,076 | +0.00(+0.00%) |
Jun 19, 2014 | 27.34 | 27.55 | 26.97 | 27.03 | 52,772 | -0.38(-1.39%) |
Jun 18, 2014 | 26.83 | 27.43 | 26.82 | 27.41 | 45,709 | +0.62(+2.32%) |
Jun 17, 2014 | 26.94 | 27.15 | 26.74 | 26.79 | 39,445 | -0.25(-0.93%) |
Jun 16, 2014 | 26.76 | 27.08 | 26.56 | 27.04 | 66,516 | +0.27(+1.01%) |
Jun 13, 2014 | 26.98 | 27.20 | 26.60 | 26.77 | 43,830 | -0.11(-0.41%) |
Jun 12, 2014 | 27.29 | 27.29 | 26.75 | 26.88 | 45,383 | -0.45(-1.63%) |
Jun 11, 2014 | 27.42 | 27.77 | 27.29 | 27.33 | 40,563 | -0.24(-0.88%) |
Jun 10, 2014 | 27.87 | 27.87 | 27.30 | 27.57 | 61,886 | -0.62(-2.21%) |
Jun 06, 2014 | 28.12 | 28.25 | 27.86 | 28.19 | 89,335 | +0.13(+0.46%) |
Jun 05, 2014 | 27.49 | 28.15 | 27.47 | 28.06 | 84,985 | +0.63(+2.30%) |
Jun 04, 2014 | 27.39 | 27.60 | 27.16 | 27.43 | 36,382 | -0.07(-0.24%) |
Jun 03, 2014 | 27.31 | 27.63 | 27.01 | 27.49 | 82,746 | +0.19(+0.68%) |
Jun 02, 2014 | 27.77 | 27.77 | 27.20 | 27.31 | 71,894 | -0.36(-1.31%) |
May 30, 2014 | 27.24 | 27.74 | 27.22 | 27.67 | 73,789 | +0.50(+1.85%) |
May 29, 2014 | 26.83 | 27.18 | 26.73 | 27.17 | 96,568 | +0.44(+1.63%) |
May 28, 2014 | 26.48 | 26.84 | 26.29 | 26.73 | 46,426 | +0.28(+1.05%) |
May 27, 2014 | 26.22 | 26.60 | 25.84 | 26.45 | 70,279 | +0.23(+0.89%) |
May 23, 2014 | 25.63 | 26.22 | 26.22 | 26.22 | 40,898 | +0.36(+1.40%) |
May 22, 2014 | 26.02 | 26.02 | 25.70 | 25.86 | 15,024 | -0.16(-0.61%) |
May 21, 2014 | 26.38 | 26.45 | 25.64 | 26.02 | 55,978 | -0.48(-1.82%) |
May 20, 2014 | 26.45 | 26.71 | 25.95 | 26.50 | 122,952 | +0.05(+0.18%) |
May 19, 2014 | 26.26 | 26.67 | 26.18 | 26.45 | 55,291 | +0.25(+0.96%) |
May 16, 2014 | 26.00 | 26.25 | 25.82 | 26.20 | 75,553 | +0.16(+0.61%) |
May 15, 2014 | 26.31 | 26.31 | 25.98 | 26.04 | 80,555 | -0.39(-1.47%) |
May 14, 2014 | 26.67 | 26.90 | 26.30 | 26.43 | 154,960 | -0.30(-1.11%) |
May 13, 2014 | 27.12 | 27.12 | 26.64 | 26.73 | 90,968 | -0.32(-1.17%) |
May 12, 2014 | 27.01 | 27.16 | 26.45 | 27.05 | 198,639 | +0.32(+1.21%) |
May 09, 2014 | 26.52 | 27.50 | 25.67 | 26.72 | 179,039 | +2.06(+8.35%) |
May 08, 2014 | 24.78 | 25.04 | 24.64 | 24.66 | 72,399 | -0.06(-0.26%) |
May 07, 2014 | 24.57 | 24.83 | 24.25 | 24.73 | 51,237 | +0.05(+0.19%) |
May 06, 2014 | 24.72 | 25.31 | 24.19 | 24.68 | 74,969 | -0.08(-0.34%) |
May 05, 2014 | 23.85 | 25.04 | 23.83 | 24.76 | 65,488 | +0.36(+1.48%) |
May 02, 2014 | 24.78 | 24.93 | 24.26 | 24.40 | 48,731 | -0.37(-1.50%) |