Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.40 | 24.54 | 24.21 | 24.38 | 474,275 | -0.13(-0.53%) |
Jul 30, 2014 | 24.61 | 24.72 | 24.37 | 24.51 | 117,332 | +0.08(+0.33%) |
Jul 29, 2014 | 24.60 | 24.76 | 24.42 | 24.43 | 59,216 | -0.07(-0.29%) |
Jul 28, 2014 | 24.59 | 24.59 | 24.19 | 24.50 | 184,938 | -0.08(-0.33%) |
Jul 25, 2014 | 24.78 | 24.97 | 24.51 | 24.58 | 118,803 | -0.41(-1.64%) |
Jul 24, 2014 | 24.90 | 25.22 | 24.69 | 24.99 | 159,183 | +0.16(+0.64%) |
Jul 23, 2014 | 24.69 | 25.02 | 24.38 | 24.83 | 102,447 | +0.14(+0.57%) |
Jul 22, 2014 | 24.64 | 24.96 | 24.53 | 24.69 | 145,724 | +0.11(+0.45%) |
Jul 21, 2014 | 24.54 | 24.68 | 24.34 | 24.58 | 120,291 | -0.11(-0.45%) |
Jul 18, 2014 | 24.50 | 24.76 | 24.44 | 24.69 | 220,368 | +0.18(+0.73%) |
Jul 17, 2014 | 24.39 | 24.63 | 24.34 | 24.51 | 113,396 | -0.08(-0.33%) |
Jul 16, 2014 | 24.74 | 24.80 | 24.48 | 24.59 | 67,190 | +0.01(+0.04%) |
Jul 15, 2014 | 24.57 | 24.75 | 24.22 | 24.58 | 91,641 | +0.09(+0.37%) |
Jul 14, 2014 | 24.80 | 24.96 | 24.42 | 24.49 | 94,959 | -0.11(-0.45%) |
Jul 11, 2014 | 25.00 | 25.10 | 24.46 | 24.60 | 91,862 | -0.41(-1.64%) |
Jul 10, 2014 | 25.18 | 25.24 | 24.81 | 25.01 | 104,447 | -0.63(-2.46%) |
Jul 09, 2014 | 25.81 | 25.85 | 25.54 | 25.64 | 103,066 | -0.15(-0.58%) |
Jul 08, 2014 | 25.59 | 25.88 | 25.44 | 25.79 | 91,465 | +0.06(+0.23%) |
Jul 07, 2014 | 26.52 | 26.52 | 25.65 | 25.73 | 111,103 | -0.81(-3.05%) |
Jul 03, 2014 | 26.19 | 26.54 | 26.54 | 26.54 | 58,000 | +0.40(+1.53%) |
Jul 02, 2014 | 25.99 | 26.23 | 25.98 | 26.14 | 73,117 | +0.11(+0.42%) |
Jul 01, 2014 | 26.35 | 26.80 | 25.96 | 26.03 | 166,238 | -0.29(-1.10%) |
Jun 30, 2014 | 25.77 | 26.39 | 25.71 | 26.32 | 129,900 | +0.57(+2.21%) |
Jun 27, 2014 | 25.97 | 26.17 | 25.75 | 25.75 | 539,657 | -0.42(-1.60%) |
Jun 26, 2014 | 26.14 | 26.22 | 25.86 | 26.17 | 91,308 | -0.01(-0.04%) |
Jun 25, 2014 | 26.12 | 26.48 | 25.88 | 26.18 | 138,416 | -0.12(-0.46%) |
Jun 24, 2014 | 26.77 | 27.08 | 26.26 | 26.30 | 125,339 | -0.53(-1.98%) |
Jun 23, 2014 | 26.84 | 26.86 | 26.63 | 26.83 | 96,202 | -0.07(-0.26%) |
Jun 20, 2014 | 26.70 | 27.04 | 26.70 | 26.90 | 192,659 | +0.11(+0.41%) |
Jun 19, 2014 | 26.70 | 26.81 | 26.51 | 26.79 | 108,983 | +0.21(+0.79%) |
Jun 18, 2014 | 26.25 | 26.61 | 26.04 | 26.58 | 115,366 | +0.27(+1.03%) |
Jun 17, 2014 | 26.13 | 26.64 | 26.03 | 26.31 | 107,516 | +0.11(+0.42%) |
Jun 16, 2014 | 26.20 | 26.51 | 26.04 | 26.20 | 96,613 | -0.07(-0.27%) |
Jun 13, 2014 | 25.95 | 26.33 | 25.85 | 26.27 | 171,740 | +0.46(+1.78%) |
Jun 12, 2014 | 25.61 | 25.83 | 25.50 | 25.81 | 162,861 | +0.14(+0.55%) |
Jun 11, 2014 | 25.46 | 25.68 | 25.42 | 25.67 | 105,002 | +0.06(+0.23%) |
Jun 10, 2014 | 25.22 | 25.62 | 25.19 | 25.61 | 135,256 | +0.32(+1.27%) |
Jun 06, 2014 | 24.94 | 25.32 | 24.77 | 25.29 | 118,312 | +0.54(+2.18%) |
Jun 05, 2014 | 24.26 | 25.09 | 24.26 | 24.75 | 205,621 | +0.43(+1.77%) |
Jun 04, 2014 | 23.70 | 24.42 | 23.70 | 24.32 | 167,182 | +0.71(+3.01%) |
Jun 03, 2014 | 23.58 | 23.73 | 23.55 | 23.61 | 83,761 | +0.06(+0.25%) |
Jun 02, 2014 | 23.54 | 23.64 | 23.10 | 23.55 | 161,772 | +0.00(+0.00%) |
May 30, 2014 | 23.60 | 23.61 | 23.48 | 23.55 | 136,814 | -0.17(-0.72%) |
May 29, 2014 | 23.00 | 23.80 | 22.83 | 23.72 | 118,313 | +0.41(+1.76%) |
May 28, 2014 | 23.43 | 23.63 | 23.25 | 23.31 | 184,032 | -0.41(-1.73%) |
May 27, 2014 | 23.51 | 23.96 | 23.46 | 23.72 | 104,681 | +0.30(+1.28%) |
May 23, 2014 | 23.15 | 23.42 | 23.42 | 23.42 | 85,100 | +0.42(+1.83%) |
May 22, 2014 | 22.81 | 23.06 | 22.81 | 23.00 | 51,228 | +0.17(+0.74%) |
May 21, 2014 | 22.80 | 22.86 | 22.52 | 22.83 | 77,999 | +0.17(+0.75%) |
May 20, 2014 | 22.83 | 22.92 | 22.42 | 22.66 | 150,966 | -0.24(-1.05%) |
May 19, 2014 | 22.80 | 23.05 | 22.58 | 22.90 | 150,377 | -0.40(-1.72%) |
May 16, 2014 | 23.34 | 23.36 | 23.00 | 23.30 | 87,889 | -0.10(-0.43%) |
May 15, 2014 | 23.39 | 23.46 | 22.75 | 23.40 | 88,728 | -0.15(-0.64%) |
May 14, 2014 | 24.26 | 24.26 | 23.51 | 23.55 | 83,168 | -0.80(-3.29%) |
May 13, 2014 | 24.62 | 24.62 | 24.17 | 24.35 | 50,978 | -0.27(-1.10%) |
May 12, 2014 | 24.06 | 24.85 | 23.91 | 24.62 | 115,962 | +0.70(+2.93%) |
May 09, 2014 | 23.53 | 23.94 | 23.48 | 23.92 | 60,449 | +0.25(+1.06%) |
May 08, 2014 | 23.46 | 23.86 | 23.39 | 23.67 | 117,253 | +0.23(+0.98%) |
May 07, 2014 | 23.32 | 23.54 | 23.04 | 23.44 | 54,928 | +0.07(+0.30%) |
May 06, 2014 | 23.49 | 23.89 | 23.29 | 23.37 | 193,170 | -0.25(-1.06%) |
May 05, 2014 | 23.84 | 23.84 | 23.42 | 23.62 | 87,314 | -0.40(-1.67%) |
May 02, 2014 | 23.64 | 24.24 | 23.64 | 24.02 | 127,571 | +0.41(+1.74%) |