Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.87 | 26.87 | 26.49 | 26.68 | 150,339 | -0.38(-1.41%) |
Jul 30, 2014 | 27.21 | 27.22 | 26.95 | 27.06 | 49,472 | -0.14(-0.53%) |
Jul 29, 2014 | 27.41 | 27.48 | 27.20 | 27.20 | 101,798 | -0.35(-1.27%) |
Jul 28, 2014 | 27.32 | 27.56 | 27.32 | 27.55 | 47,240 | +0.14(+0.51%) |
Jul 25, 2014 | 27.48 | 27.48 | 27.33 | 27.41 | 45,303 | -0.12(-0.45%) |
Jul 24, 2014 | 27.48 | 27.58 | 27.48 | 27.54 | 39,565 | +0.17(+0.61%) |
Jul 23, 2014 | 27.49 | 27.49 | 27.34 | 27.37 | 50,628 | +0.02(+0.07%) |
Jul 22, 2014 | 27.16 | 27.36 | 27.16 | 27.35 | 178,983 | +0.28(+1.03%) |
Jul 21, 2014 | 26.88 | 27.15 | 26.88 | 27.07 | 66,067 | +0.23(+0.87%) |
Jul 18, 2014 | 26.77 | 27.03 | 26.62 | 26.84 | 180,241 | +0.35(+1.34%) |
Jul 17, 2014 | 26.76 | 26.86 | 26.47 | 26.48 | 258,729 | -0.59(-2.18%) |
Jul 16, 2014 | 26.98 | 27.13 | 26.98 | 27.07 | 481,941 | +0.16(+0.61%) |
Jul 15, 2014 | 26.89 | 26.97 | 26.80 | 26.91 | 55,847 | -0.08(-0.29%) |
Jul 14, 2014 | 26.98 | 27.00 | 26.91 | 26.99 | 56,908 | +0.22(+0.80%) |
Jul 11, 2014 | 26.80 | 26.83 | 26.68 | 26.77 | 64,766 | +0.07(+0.25%) |
Jul 10, 2014 | 26.50 | 26.78 | 26.50 | 26.71 | 85,650 | -0.05(-0.20%) |
Jul 09, 2014 | 26.64 | 26.91 | 26.64 | 26.76 | 179,026 | +0.15(+0.57%) |
Jul 08, 2014 | 26.81 | 26.81 | 26.61 | 26.61 | 61,063 | -0.13(-0.47%) |
Jul 07, 2014 | 26.62 | 26.77 | 26.62 | 26.73 | 71,886 | +0.03(+0.12%) |
Jul 03, 2014 | 26.44 | 26.70 | 26.70 | 26.70 | 12,094 | +0.19(+0.72%) |
Jul 02, 2014 | 26.53 | 26.74 | 26.44 | 26.51 | 87,777 | -0.11(-0.41%) |
Jul 01, 2014 | 26.74 | 26.74 | 26.56 | 26.62 | 339,213 | +0.06(+0.23%) |
Jun 30, 2014 | 26.50 | 26.58 | 26.47 | 26.56 | 64,581 | +0.05(+0.21%) |
Jun 27, 2014 | 26.62 | 26.63 | 26.47 | 26.50 | 69,699 | -0.02(-0.06%) |
Jun 26, 2014 | 26.59 | 26.59 | 26.42 | 26.52 | 102,591 | +0.04(+0.14%) |
Jun 25, 2014 | 26.58 | 26.60 | 26.47 | 26.48 | 73,474 | -0.01(-0.02%) |
Jun 24, 2014 | 26.76 | 26.82 | 26.45 | 26.49 | 666,364 | -0.22(-0.83%) |
Jun 23, 2014 | 26.78 | 26.78 | 26.60 | 26.71 | 79,798 | -0.09(-0.34%) |
Jun 20, 2014 | 26.84 | 26.84 | 26.71 | 26.80 | 65,815 | -0.07(-0.26%) |
Jun 19, 2014 | 27.03 | 27.05 | 26.79 | 26.87 | 67,984 | -0.19(-0.71%) |
Jun 18, 2014 | 26.56 | 27.06 | 26.56 | 27.06 | 53,296 | +0.48(+1.82%) |
Jun 17, 2014 | 26.66 | 26.67 | 26.57 | 26.58 | 61,450 | -0.08(-0.31%) |
Jun 16, 2014 | 26.79 | 26.79 | 26.57 | 26.66 | 81,024 | +0.03(+0.10%) |
Jun 13, 2014 | 26.72 | 26.77 | 26.59 | 26.63 | 109,479 | -0.03(-0.10%) |
Jun 12, 2014 | 26.68 | 26.83 | 26.57 | 26.66 | 81,266 | -0.12(-0.44%) |
Jun 11, 2014 | 26.79 | 26.85 | 26.66 | 26.78 | 85,133 | -0.12(-0.46%) |
Jun 10, 2014 | 26.82 | 26.91 | 26.70 | 26.90 | 75,572 | +0.12(+0.45%) |
Jun 06, 2014 | 26.77 | 26.79 | 26.70 | 26.78 | 85,336 | +0.22(+0.82%) |
Jun 05, 2014 | 26.42 | 26.57 | 26.31 | 26.56 | 115,455 | +0.27(+1.02%) |
Jun 04, 2014 | 26.33 | 26.34 | 26.21 | 26.30 | 159,006 | -0.11(-0.41%) |
Jun 03, 2014 | 26.38 | 26.42 | 26.32 | 26.40 | 76,742 | +0.06(+0.24%) |
Jun 02, 2014 | 26.41 | 26.41 | 26.28 | 26.34 | 44,370 | +0.01(+0.04%) |
May 30, 2014 | 26.57 | 26.57 | 26.24 | 26.33 | 162,829 | -0.23(-0.85%) |
May 29, 2014 | 26.50 | 26.59 | 26.41 | 26.55 | 64,376 | +0.18(+0.67%) |
May 28, 2014 | 26.12 | 26.40 | 26.12 | 26.38 | 57,884 | +0.06(+0.22%) |
May 27, 2014 | 26.45 | 26.45 | 26.19 | 26.32 | 86,441 | -0.24(-0.89%) |
May 23, 2014 | 26.48 | 26.55 | 26.55 | 26.55 | 92,427 | +0.01(+0.04%) |
May 22, 2014 | 26.34 | 26.56 | 26.34 | 26.54 | 140,289 | +0.13(+0.51%) |
May 21, 2014 | 26.21 | 26.41 | 26.21 | 26.41 | 52,694 | +0.19(+0.74%) |
May 20, 2014 | 26.25 | 26.43 | 26.15 | 26.21 | 83,331 | -0.27(-1.03%) |
May 19, 2014 | 26.46 | 26.53 | 26.39 | 26.49 | 74,547 | +0.10(+0.39%) |
May 16, 2014 | 26.44 | 26.49 | 26.32 | 26.39 | 50,303 | +0.16(+0.59%) |
May 15, 2014 | 26.46 | 26.48 | 26.09 | 26.23 | 67,387 | -0.30(-1.13%) |
May 14, 2014 | 26.40 | 26.62 | 26.40 | 26.53 | 169,124 | +0.18(+0.69%) |
May 13, 2014 | 26.45 | 26.52 | 26.35 | 26.35 | 49,938 | +0.04(+0.16%) |
May 12, 2014 | 26.14 | 26.38 | 26.12 | 26.31 | 62,889 | +0.19(+0.74%) |
May 09, 2014 | 26.17 | 26.25 | 26.11 | 26.11 | 48,634 | -0.19(-0.73%) |
May 08, 2014 | 26.35 | 26.49 | 26.31 | 26.31 | 76,116 | -0.18(-0.67%) |
May 07, 2014 | 26.19 | 26.49 | 26.19 | 26.48 | 66,228 | +0.16(+0.61%) |
May 06, 2014 | 26.27 | 26.40 | 26.23 | 26.32 | 61,400 | +0.08(+0.31%) |
May 05, 2014 | 26.24 | 26.25 | 26.13 | 26.24 | 118,049 | -0.05(-0.20%) |
May 02, 2014 | 26.24 | 26.34 | 26.16 | 26.30 | 60,714 | +0.12(+0.45%) |