Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.84 | 26.85 | 26.50 | 26.59 | 9,891 | -0.50(-1.86%) |
Jul 30, 2014 | 27.08 | 27.16 | 26.70 | 27.09 | 17,373 | +0.05(+0.17%) |
Jul 29, 2014 | 27.00 | 27.19 | 27.00 | 27.04 | 14,283 | +0.06(+0.23%) |
Jul 28, 2014 | 27.05 | 27.24 | 26.96 | 26.98 | 18,332 | -0.11(-0.42%) |
Jul 25, 2014 | 27.08 | 27.13 | 27.03 | 27.09 | 13,890 | -0.04(-0.14%) |
Jul 24, 2014 | 27.12 | 27.22 | 27.06 | 27.13 | 12,575 | +0.05(+0.17%) |
Jul 23, 2014 | 26.89 | 27.09 | 26.76 | 27.09 | 17,623 | +0.22(+0.83%) |
Jul 22, 2014 | 26.70 | 26.87 | 26.57 | 26.86 | 24,339 | +0.31(+1.15%) |
Jul 21, 2014 | 26.44 | 26.67 | 26.44 | 26.56 | 25,394 | +0.13(+0.48%) |
Jul 18, 2014 | 26.40 | 26.66 | 26.24 | 26.43 | 19,833 | +0.10(+0.37%) |
Jul 17, 2014 | 26.17 | 26.55 | 26.17 | 26.34 | 17,530 | +0.03(+0.13%) |
Jul 16, 2014 | 25.69 | 26.30 | 25.69 | 26.30 | 48,574 | +0.64(+2.48%) |
Jul 15, 2014 | 25.74 | 25.83 | 25.54 | 25.66 | 8,607 | -0.21(-0.83%) |
Jul 14, 2014 | 25.59 | 25.88 | 25.59 | 25.88 | 23,003 | +0.30(+1.18%) |
Jul 11, 2014 | 25.92 | 25.92 | 25.56 | 25.58 | 15,445 | -0.38(-1.45%) |
Jul 10, 2014 | 25.82 | 26.05 | 25.68 | 25.95 | 12,308 | +0.02(+0.06%) |
Jul 09, 2014 | 25.67 | 25.95 | 25.67 | 25.94 | 12,892 | +0.31(+1.23%) |
Jul 08, 2014 | 25.78 | 25.78 | 25.55 | 25.62 | 13,033 | -0.27(-1.05%) |
Jul 07, 2014 | 26.30 | 26.30 | 25.76 | 25.89 | 24,218 | -0.60(-2.25%) |
Jul 03, 2014 | 26.19 | 26.49 | 26.49 | 26.49 | 45,330 | +0.36(+1.38%) |
Jul 02, 2014 | 26.08 | 26.24 | 25.78 | 26.13 | 18,778 | -0.01(-0.05%) |
Jul 01, 2014 | 26.02 | 26.14 | 25.96 | 26.14 | 8,390 | +0.16(+0.60%) |
Jun 30, 2014 | 25.82 | 25.99 | 25.81 | 25.99 | 29,920 | +0.13(+0.50%) |
Jun 27, 2014 | 25.76 | 25.91 | 25.62 | 25.86 | 16,042 | +0.11(+0.44%) |
Jun 26, 2014 | 26.12 | 26.12 | 25.45 | 25.74 | 126,106 | -0.39(-1.51%) |
Jun 25, 2014 | 26.18 | 26.18 | 26.08 | 26.14 | 19,255 | +0.19(+0.72%) |
Jun 24, 2014 | 26.03 | 26.08 | 25.95 | 25.95 | 91,673 | -0.09(-0.34%) |
Jun 23, 2014 | 26.10 | 26.20 | 26.03 | 26.04 | 25,732 | -0.05(-0.19%) |
Jun 20, 2014 | 25.98 | 26.09 | 25.93 | 26.09 | 20,909 | +0.23(+0.90%) |
Jun 19, 2014 | 26.15 | 26.15 | 25.85 | 25.85 | 16,777 | -0.17(-0.64%) |
Jun 18, 2014 | 25.95 | 26.06 | 25.91 | 26.02 | 18,632 | +0.15(+0.58%) |
Jun 17, 2014 | 25.84 | 25.92 | 25.83 | 25.87 | 13,653 | -0.04(-0.16%) |
Jun 16, 2014 | 25.98 | 25.98 | 25.86 | 25.91 | 9,948 | -0.05(-0.19%) |
Jun 13, 2014 | 25.84 | 26.02 | 25.84 | 25.96 | 11,930 | +0.22(+0.84%) |
Jun 12, 2014 | 25.73 | 25.90 | 25.73 | 25.75 | 21,492 | +0.03(+0.13%) |
Jun 11, 2014 | 25.89 | 25.96 | 25.58 | 25.71 | 12,619 | -0.21(-0.80%) |
Jun 10, 2014 | 25.83 | 25.92 | 25.79 | 25.92 | 37,315 | +0.38(+1.48%) |
Jun 06, 2014 | 25.56 | 25.88 | 25.45 | 25.54 | 33,610 | +0.04(+0.16%) |
Jun 05, 2014 | 25.78 | 25.78 | 25.44 | 25.50 | 17,200 | -0.19(-0.75%) |
Jun 04, 2014 | 25.72 | 25.94 | 25.38 | 25.69 | 34,114 | +0.00(+0.02%) |
Jun 03, 2014 | 25.45 | 25.76 | 25.40 | 25.69 | 19,952 | +0.29(+1.15%) |
Jun 02, 2014 | 25.75 | 25.87 | 25.34 | 25.40 | 29,106 | -0.41(-1.58%) |
May 30, 2014 | 25.95 | 26.02 | 25.55 | 25.80 | 28,670 | -0.13(-0.51%) |
May 29, 2014 | 26.00 | 26.06 | 25.79 | 25.94 | 21,264 | +0.04(+0.16%) |
May 28, 2014 | 25.37 | 26.00 | 25.36 | 25.90 | 36,490 | +0.45(+1.79%) |
May 27, 2014 | 25.43 | 25.46 | 25.25 | 25.44 | 38,745 | +0.14(+0.56%) |
May 23, 2014 | 25.39 | 25.30 | 25.30 | 25.30 | 18,716 | -0.05(-0.20%) |
May 22, 2014 | 25.25 | 25.45 | 25.25 | 25.35 | 8,338 | +0.14(+0.55%) |
May 21, 2014 | 25.10 | 25.23 | 25.10 | 25.21 | 18,421 | +0.13(+0.53%) |
May 20, 2014 | 25.27 | 25.42 | 25.08 | 25.08 | 14,918 | -0.14(-0.55%) |
May 19, 2014 | 25.20 | 25.35 | 24.88 | 25.22 | 5,351 | +0.06(+0.23%) |
May 16, 2014 | 25.25 | 25.57 | 25.13 | 25.16 | 23,129 | +0.04(+0.15%) |
May 15, 2014 | 25.07 | 25.23 | 24.94 | 25.12 | 32,734 | +0.20(+0.80%) |
May 14, 2014 | 25.00 | 25.10 | 24.83 | 24.92 | 15,460 | -0.12(-0.48%) |
May 13, 2014 | 24.92 | 25.08 | 24.75 | 25.04 | 29,529 | +0.17(+0.67%) |
May 12, 2014 | 24.77 | 24.95 | 24.77 | 24.88 | 19,582 | +0.02(+0.10%) |
May 09, 2014 | 24.90 | 25.13 | 24.77 | 24.85 | 10,457 | -0.13(-0.53%) |
May 08, 2014 | 25.00 | 25.18 | 24.96 | 24.98 | 12,837 | +0.17(+0.69%) |
May 07, 2014 | 24.85 | 25.05 | 24.73 | 24.81 | 22,184 | +0.09(+0.35%) |
May 06, 2014 | 24.73 | 24.89 | 24.67 | 24.73 | 17,329 | +0.01(+0.03%) |
May 05, 2014 | 24.56 | 24.78 | 24.56 | 24.72 | 21,893 | +0.17(+0.70%) |
May 02, 2014 | 24.76 | 24.80 | 24.53 | 24.55 | 12,290 | -0.27(-1.07%) |