Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.96 | 25.96 | 25.77 | 25.78 | 131,262 | -0.24(-0.94%) |
Jul 30, 2014 | 26.06 | 26.10 | 25.99 | 26.03 | 97,179 | +0.00(+0.00%) |
Jul 29, 2014 | 26.07 | 26.10 | 26.02 | 26.03 | 178,111 | -0.04(-0.17%) |
Jul 28, 2014 | 26.11 | 26.11 | 26.01 | 26.07 | 92,360 | -0.01(-0.03%) |
Jul 25, 2014 | 26.09 | 26.17 | 26.04 | 26.08 | 145,809 | -0.04(-0.17%) |
Jul 24, 2014 | 26.20 | 26.20 | 26.09 | 26.12 | 94,796 | +0.01(+0.03%) |
Jul 23, 2014 | 26.07 | 26.13 | 26.07 | 26.11 | 152,986 | +0.02(+0.07%) |
Jul 22, 2014 | 26.08 | 26.10 | 26.05 | 26.10 | 145,440 | +0.09(+0.33%) |
Jul 21, 2014 | 26.02 | 26.03 | 25.97 | 26.01 | 80,819 | -0.02(-0.07%) |
Jul 18, 2014 | 25.96 | 26.07 | 25.96 | 26.03 | 109,544 | +0.10(+0.37%) |
Jul 17, 2014 | 26.07 | 26.08 | 25.91 | 25.93 | 159,918 | -0.15(-0.57%) |
Jul 16, 2014 | 26.11 | 26.12 | 26.04 | 26.08 | 189,554 | +0.03(+0.10%) |
Jul 15, 2014 | 26.10 | 26.12 | 25.97 | 26.05 | 183,621 | -0.05(-0.20%) |
Jul 14, 2014 | 26.10 | 26.12 | 26.06 | 26.10 | 69,709 | +0.05(+0.20%) |
Jul 11, 2014 | 26.00 | 26.09 | 25.99 | 26.05 | 132,068 | +0.06(+0.23%) |
Jul 10, 2014 | 26.02 | 26.06 | 25.94 | 25.99 | 574,583 | -0.12(-0.47%) |
Jul 09, 2014 | 26.04 | 26.12 | 26.02 | 26.11 | 109,309 | +0.10(+0.40%) |
Jul 08, 2014 | 26.14 | 26.14 | 25.97 | 26.01 | 129,010 | -0.14(-0.53%) |
Jul 07, 2014 | 26.24 | 26.37 | 26.13 | 26.15 | 238,676 | -0.14(-0.53%) |
Jul 03, 2014 | 26.25 | 26.29 | 26.29 | 26.29 | 92,534 | +0.08(+0.30%) |
Jul 02, 2014 | 26.19 | 26.23 | 26.18 | 26.21 | 95,159 | -0.02(-0.07%) |
Jul 01, 2014 | 26.14 | 26.25 | 26.13 | 26.23 | 87,574 | +0.10(+0.40%) |
Jun 30, 2014 | 26.09 | 26.14 | 26.08 | 26.12 | 115,778 | +0.04(+0.17%) |
Jun 27, 2014 | 26.04 | 26.08 | 26.02 | 26.08 | 195,660 | +0.02(+0.07%) |
Jun 26, 2014 | 26.03 | 26.06 | 25.97 | 26.06 | 84,331 | +0.01(+0.03%) |
Jun 25, 2014 | 26.01 | 26.06 | 26.00 | 26.05 | 109,398 | +0.03(+0.13%) |
Jun 24, 2014 | 26.07 | 26.10 | 25.99 | 26.02 | 97,669 | -0.03(-0.13%) |
Jun 23, 2014 | 26.04 | 26.08 | 26.01 | 26.05 | 74,226 | -0.02(-0.07%) |
Jun 20, 2014 | 26.05 | 26.12 | 26.02 | 26.07 | 111,569 | +0.03(+0.10%) |
Jun 19, 2014 | 26.05 | 26.07 | 25.97 | 26.04 | 226,048 | +0.00(+0.00%) |
Jun 18, 2014 | 25.97 | 26.04 | 25.93 | 26.04 | 78,040 | +0.08(+0.30%) |
Jun 17, 2014 | 25.90 | 25.97 | 25.87 | 25.97 | 69,240 | +0.07(+0.27%) |
Jun 16, 2014 | 25.90 | 25.94 | 25.88 | 25.90 | 530,305 | -0.02(-0.07%) |
Jun 13, 2014 | 25.94 | 25.94 | 25.83 | 25.91 | 45,165 | +0.03(+0.10%) |
Jun 12, 2014 | 25.90 | 25.95 | 25.86 | 25.89 | 85,006 | -0.06(-0.23%) |
Jun 11, 2014 | 25.90 | 25.96 | 25.90 | 25.95 | 100,274 | +0.02(+0.07%) |
Jun 10, 2014 | 25.97 | 25.97 | 25.91 | 25.93 | 110,408 | -0.07(-0.27%) |
Jun 06, 2014 | 25.91 | 26.11 | 25.91 | 26.00 | 87,417 | +0.04(+0.17%) |
Jun 05, 2014 | 25.88 | 25.97 | 25.84 | 25.96 | 93,511 | +0.03(+0.13%) |
Jun 04, 2014 | 25.85 | 25.92 | 25.79 | 25.92 | 86,576 | +0.08(+0.30%) |
Jun 03, 2014 | 25.85 | 25.91 | 25.82 | 25.84 | 124,940 | +0.00(+0.00%) |
Jun 02, 2014 | 25.89 | 25.91 | 25.82 | 25.84 | 86,310 | -0.03(-0.13%) |
May 30, 2014 | 25.90 | 25.90 | 25.83 | 25.88 | 108,580 | -0.02(-0.07%) |
May 29, 2014 | 25.87 | 25.90 | 25.84 | 25.90 | 86,749 | +0.03(+0.13%) |
May 28, 2014 | 25.84 | 25.88 | 25.79 | 25.86 | 70,914 | +0.03(+0.10%) |
May 27, 2014 | 25.83 | 25.89 | 25.78 | 25.83 | 71,598 | +0.08(+0.30%) |
May 23, 2014 | 25.67 | 25.76 | 25.76 | 25.76 | 127,665 | +0.07(+0.27%) |
May 22, 2014 | 25.67 | 25.72 | 25.65 | 25.69 | 46,803 | +0.02(+0.08%) |
May 21, 2014 | 25.61 | 25.67 | 25.61 | 25.67 | 88,267 | +0.08(+0.33%) |
May 20, 2014 | 25.64 | 25.64 | 25.53 | 25.58 | 69,784 | -0.08(-0.31%) |
May 19, 2014 | 25.58 | 25.66 | 25.53 | 25.66 | 294,082 | +0.07(+0.27%) |
May 16, 2014 | 25.59 | 25.59 | 25.49 | 25.59 | 60,865 | +0.06(+0.24%) |
May 15, 2014 | 25.52 | 25.64 | 25.47 | 25.53 | 89,548 | -0.10(-0.37%) |
May 14, 2014 | 25.63 | 25.66 | 25.59 | 25.63 | 503,810 | +0.00(+0.00%) |
May 13, 2014 | 25.62 | 25.67 | 25.60 | 25.63 | 120,943 | +0.00(+0.00%) |
May 12, 2014 | 25.55 | 25.63 | 25.54 | 25.63 | 106,680 | +0.12(+0.48%) |
May 09, 2014 | 25.48 | 25.51 | 25.42 | 25.50 | 113,400 | -0.01(-0.03%) |
May 08, 2014 | 25.55 | 25.63 | 25.48 | 25.51 | 137,020 | -0.07(-0.27%) |
May 07, 2014 | 25.55 | 25.58 | 25.45 | 25.58 | 138,208 | +0.08(+0.31%) |
May 06, 2014 | 25.56 | 25.57 | 25.49 | 25.50 | 344,192 | -0.09(-0.34%) |
May 05, 2014 | 25.53 | 25.59 | 25.45 | 25.59 | 137,070 | +0.03(+0.14%) |
May 02, 2014 | 25.59 | 25.59 | 25.50 | 25.56 | 112,726 | +0.01(+0.03%) |