Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.95 | 26.40 | 25.14 | 25.23 | 179,723 | -0.83(-3.18%) |
Jul 30, 2014 | 26.30 | 26.30 | 25.82 | 26.06 | 71,366 | +0.00(+0.00%) |
Jul 29, 2014 | 25.97 | 26.12 | 25.53 | 26.06 | 71,807 | +0.14(+0.54%) |
Jul 28, 2014 | 25.75 | 26.11 | 25.37 | 25.92 | 78,225 | +0.20(+0.78%) |
Jul 25, 2014 | 25.85 | 26.03 | 25.56 | 25.72 | 69,027 | -0.44(-1.68%) |
Jul 24, 2014 | 26.66 | 26.79 | 26.08 | 26.16 | 72,125 | -0.40(-1.51%) |
Jul 23, 2014 | 26.64 | 26.82 | 26.12 | 26.56 | 73,534 | -0.09(-0.34%) |
Jul 22, 2014 | 26.51 | 26.80 | 26.30 | 26.65 | 54,041 | +0.31(+1.18%) |
Jul 21, 2014 | 26.31 | 26.48 | 26.01 | 26.34 | 49,113 | -0.04(-0.15%) |
Jul 18, 2014 | 26.06 | 26.44 | 26.06 | 26.38 | 55,702 | +0.26(+1.00%) |
Jul 17, 2014 | 25.97 | 26.33 | 25.97 | 26.12 | 84,277 | -0.07(-0.27%) |
Jul 16, 2014 | 26.42 | 26.58 | 25.92 | 26.19 | 62,182 | -0.17(-0.64%) |
Jul 15, 2014 | 26.36 | 26.46 | 25.85 | 26.36 | 75,873 | +0.00(+0.00%) |
Jul 14, 2014 | 26.28 | 26.56 | 26.12 | 26.36 | 61,751 | +0.31(+1.19%) |
Jul 11, 2014 | 26.12 | 26.48 | 25.82 | 26.05 | 56,219 | -0.15(-0.57%) |
Jul 10, 2014 | 25.79 | 26.46 | 24.89 | 26.20 | 157,634 | -0.29(-1.09%) |
Jul 09, 2014 | 27.38 | 27.38 | 26.28 | 26.49 | 95,437 | -0.71(-2.61%) |
Jul 08, 2014 | 28.11 | 28.14 | 27.09 | 27.20 | 127,561 | -0.95(-3.37%) |
Jul 07, 2014 | 28.30 | 28.30 | 27.79 | 28.15 | 122,182 | -0.37(-1.30%) |
Jul 03, 2014 | 28.35 | 28.52 | 28.52 | 28.52 | 46,300 | +0.22(+0.78%) |
Jul 02, 2014 | 28.06 | 28.39 | 27.96 | 28.30 | 99,366 | +0.30(+1.07%) |
Jul 01, 2014 | 27.55 | 28.30 | 27.55 | 28.00 | 90,762 | +0.63(+2.30%) |
Jun 30, 2014 | 27.34 | 27.50 | 26.80 | 27.37 | 130,455 | -0.08(-0.29%) |
Jun 27, 2014 | 27.53 | 28.11 | 27.43 | 27.45 | 362,140 | -0.30(-1.08%) |
Jun 26, 2014 | 27.94 | 27.96 | 27.58 | 27.75 | 85,344 | -0.19(-0.68%) |
Jun 25, 2014 | 27.75 | 28.00 | 27.56 | 27.94 | 105,988 | -0.10(-0.36%) |
Jun 24, 2014 | 28.48 | 29.35 | 27.96 | 28.04 | 106,407 | -0.61(-2.13%) |
Jun 23, 2014 | 28.45 | 28.80 | 28.30 | 28.65 | 231,843 | +0.15(+0.53%) |
Jun 20, 2014 | 28.49 | 28.69 | 28.17 | 28.50 | 139,756 | +0.17(+0.60%) |
Jun 19, 2014 | 28.86 | 28.86 | 27.90 | 28.33 | 67,267 | -0.39(-1.36%) |
Jun 18, 2014 | 28.08 | 28.87 | 28.08 | 28.72 | 208,270 | +0.58(+2.06%) |
Jun 17, 2014 | 27.66 | 28.25 | 27.66 | 28.14 | 71,779 | +0.49(+1.77%) |
Jun 16, 2014 | 27.45 | 27.81 | 27.39 | 27.65 | 50,964 | +0.10(+0.36%) |
Jun 13, 2014 | 28.22 | 28.22 | 27.36 | 27.55 | 67,208 | -0.52(-1.85%) |
Jun 12, 2014 | 28.67 | 28.67 | 27.42 | 28.07 | 109,557 | -0.54(-1.89%) |
Jun 11, 2014 | 28.75 | 28.89 | 28.47 | 28.61 | 101,202 | -0.41(-1.41%) |
Jun 10, 2014 | 28.77 | 29.08 | 28.64 | 29.02 | 47,615 | +0.29(+1.01%) |
Jun 06, 2014 | 29.38 | 29.66 | 28.36 | 28.73 | 116,587 | -0.41(-1.41%) |
Jun 05, 2014 | 27.47 | 29.16 | 27.39 | 29.14 | 178,551 | +1.67(+6.08%) |
Jun 04, 2014 | 27.20 | 27.57 | 27.20 | 27.47 | 39,250 | +0.09(+0.33%) |
Jun 03, 2014 | 27.50 | 27.68 | 27.21 | 27.38 | 92,963 | -0.27(-0.98%) |
Jun 02, 2014 | 27.75 | 27.85 | 27.40 | 27.65 | 150,792 | +0.06(+0.22%) |
May 30, 2014 | 27.38 | 27.64 | 27.11 | 27.59 | 91,453 | +0.22(+0.80%) |
May 29, 2014 | 28.10 | 28.10 | 27.20 | 27.37 | 72,978 | -0.56(-2.01%) |
May 28, 2014 | 28.24 | 28.39 | 27.81 | 27.93 | 116,875 | -0.24(-0.85%) |
May 27, 2014 | 27.29 | 28.32 | 26.82 | 28.17 | 338,313 | +0.95(+3.49%) |
May 23, 2014 | 26.87 | 27.22 | 27.22 | 27.22 | 72,000 | +0.23(+0.85%) |
May 22, 2014 | 26.74 | 27.08 | 26.70 | 26.99 | 32,180 | +0.25(+0.93%) |
May 21, 2014 | 26.30 | 26.87 | 25.99 | 26.74 | 88,818 | +0.71(+2.73%) |
May 20, 2014 | 26.04 | 26.18 | 25.85 | 26.03 | 173,168 | -0.01(-0.04%) |
May 19, 2014 | 25.44 | 26.16 | 25.26 | 26.04 | 63,177 | +0.55(+2.16%) |
May 16, 2014 | 25.32 | 25.52 | 24.69 | 25.49 | 81,273 | +0.11(+0.43%) |
May 15, 2014 | 25.80 | 25.80 | 25.11 | 25.38 | 123,484 | -0.39(-1.51%) |
May 14, 2014 | 27.19 | 27.27 | 25.74 | 25.77 | 113,627 | -1.49(-5.47%) |
May 13, 2014 | 27.72 | 27.96 | 27.17 | 27.26 | 64,251 | -0.41(-1.48%) |
May 12, 2014 | 27.63 | 28.13 | 27.46 | 27.67 | 205,621 | +0.35(+1.28%) |
May 09, 2014 | 25.84 | 27.36 | 25.72 | 27.32 | 144,616 | +1.52(+5.89%) |
May 08, 2014 | 26.00 | 26.26 | 25.60 | 25.80 | 66,958 | -0.33(-1.26%) |
May 07, 2014 | 25.59 | 26.18 | 25.45 | 26.13 | 82,050 | +0.48(+1.87%) |
May 06, 2014 | 26.00 | 26.00 | 24.69 | 25.65 | 162,221 | -0.38(-1.46%) |
May 05, 2014 | 25.12 | 26.87 | 25.02 | 26.03 | 182,664 | +2.37(+10.02%) |
May 02, 2014 | 23.88 | 24.02 | 23.59 | 23.66 | 59,843 | -0.10(-0.42%) |