Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.91 | 27.22 | 26.84 | 27.03 | 240,630 | -0.26(-0.96%) |
Jul 30, 2014 | 26.74 | 27.42 | 26.60 | 27.29 | 160,760 | +0.79(+2.97%) |
Jul 29, 2014 | 26.19 | 26.63 | 26.19 | 26.50 | 140,000 | +0.35(+1.35%) |
Jul 28, 2014 | 25.79 | 26.21 | 25.09 | 26.15 | 155,365 | +0.49(+1.90%) |
Jul 25, 2014 | 25.50 | 26.29 | 25.10 | 25.66 | 201,066 | -0.07(-0.28%) |
Jul 24, 2014 | 25.70 | 26.01 | 25.48 | 25.73 | 122,575 | -0.04(-0.14%) |
Jul 23, 2014 | 26.01 | 26.19 | 25.51 | 25.77 | 171,117 | -0.22(-0.84%) |
Jul 22, 2014 | 25.80 | 26.26 | 25.65 | 25.99 | 106,163 | +0.34(+1.34%) |
Jul 21, 2014 | 25.57 | 25.74 | 24.76 | 25.64 | 98,306 | +0.00(+0.00%) |
Jul 18, 2014 | 25.26 | 25.74 | 25.26 | 25.64 | 173,253 | +0.29(+1.14%) |
Jul 17, 2014 | 25.26 | 25.48 | 25.13 | 25.35 | 178,353 | -0.01(-0.04%) |
Jul 16, 2014 | 25.38 | 25.62 | 25.10 | 25.36 | 133,463 | +0.09(+0.36%) |
Jul 15, 2014 | 25.37 | 25.45 | 24.98 | 25.27 | 104,189 | +0.00(+0.00%) |
Jul 14, 2014 | 25.44 | 25.53 | 25.07 | 25.27 | 100,563 | +0.15(+0.61%) |
Jul 11, 2014 | 25.35 | 25.38 | 24.96 | 25.12 | 80,465 | -0.27(-1.07%) |
Jul 10, 2014 | 25.40 | 25.97 | 25.15 | 25.39 | 138,240 | -0.59(-2.26%) |
Jul 09, 2014 | 25.77 | 26.03 | 25.65 | 25.98 | 154,645 | +0.28(+1.09%) |
Jul 08, 2014 | 25.98 | 25.98 | 25.53 | 25.70 | 112,922 | -0.31(-1.18%) |
Jul 07, 2014 | 26.34 | 26.37 | 25.86 | 26.01 | 153,505 | -0.45(-1.71%) |
Jul 03, 2014 | 26.33 | 26.46 | 26.46 | 26.46 | 84,601 | +0.19(+0.72%) |
Jul 02, 2014 | 26.30 | 26.34 | 25.92 | 26.27 | 221,267 | +0.02(+0.07%) |
Jul 01, 2014 | 25.54 | 26.49 | 25.54 | 26.25 | 263,843 | +0.78(+3.05%) |
Jun 30, 2014 | 25.74 | 26.03 | 25.32 | 25.47 | 385,384 | -0.38(-1.47%) |
Jun 27, 2014 | 25.49 | 25.99 | 25.35 | 25.85 | 243,963 | +0.43(+1.71%) |
Jun 26, 2014 | 25.39 | 25.44 | 25.19 | 25.42 | 112,467 | +0.03(+0.11%) |
Jun 25, 2014 | 24.93 | 25.44 | 24.90 | 25.39 | 148,754 | +0.26(+1.04%) |
Jun 24, 2014 | 24.98 | 25.39 | 24.93 | 25.13 | 245,282 | +0.05(+0.22%) |
Jun 23, 2014 | 24.94 | 25.09 | 24.57 | 25.08 | 175,618 | +0.14(+0.54%) |
Jun 20, 2014 | 24.63 | 24.99 | 24.57 | 24.94 | 544,139 | +0.35(+1.43%) |
Jun 19, 2014 | 24.18 | 24.62 | 23.80 | 24.59 | 173,151 | +0.38(+1.56%) |
Jun 18, 2014 | 23.95 | 24.23 | 23.86 | 24.21 | 134,803 | +0.38(+1.59%) |
Jun 17, 2014 | 23.49 | 23.96 | 23.32 | 23.83 | 240,220 | +0.30(+1.26%) |
Jun 16, 2014 | 23.22 | 23.67 | 23.15 | 23.53 | 320,395 | +0.20(+0.85%) |
Jun 13, 2014 | 23.11 | 23.44 | 23.00 | 23.34 | 211,357 | +0.35(+1.53%) |
Jun 12, 2014 | 23.29 | 23.29 | 22.81 | 22.98 | 283,882 | -0.33(-1.43%) |
Jun 11, 2014 | 23.40 | 23.48 | 23.11 | 23.32 | 134,665 | -0.13(-0.54%) |
Jun 10, 2014 | 23.35 | 23.44 | 23.13 | 23.44 | 138,955 | +0.00(+0.00%) |
Jun 06, 2014 | 23.61 | 23.61 | 23.32 | 23.44 | 162,843 | +0.00(+0.00%) |
Jun 05, 2014 | 23.24 | 23.67 | 22.85 | 23.44 | 348,251 | +0.24(+1.05%) |
Jun 04, 2014 | 22.79 | 23.40 | 22.63 | 23.20 | 131,323 | +0.32(+1.42%) |
Jun 03, 2014 | 23.23 | 23.25 | 22.80 | 22.88 | 135,360 | -0.41(-1.74%) |
Jun 02, 2014 | 23.24 | 23.61 | 22.89 | 23.28 | 166,294 | +0.06(+0.27%) |
May 30, 2014 | 23.61 | 23.61 | 23.06 | 23.22 | 195,112 | -0.28(-1.19%) |
May 29, 2014 | 23.96 | 24.18 | 23.44 | 23.50 | 80,670 | -0.27(-1.14%) |
May 28, 2014 | 24.28 | 24.28 | 23.76 | 23.77 | 125,306 | -0.66(-2.70%) |
May 27, 2014 | 24.28 | 24.62 | 24.20 | 24.43 | 142,008 | +0.41(+1.69%) |
May 23, 2014 | 23.57 | 24.02 | 24.02 | 24.02 | 87,171 | +0.49(+2.07%) |
May 22, 2014 | 23.54 | 23.65 | 23.25 | 23.53 | 237,558 | -0.05(-0.23%) |
May 21, 2014 | 23.75 | 23.89 | 23.44 | 23.59 | 145,100 | -0.10(-0.42%) |
May 20, 2014 | 23.99 | 24.18 | 23.44 | 23.69 | 235,071 | -0.38(-1.59%) |
May 19, 2014 | 23.63 | 24.43 | 23.63 | 24.07 | 155,066 | +0.29(+1.23%) |
May 16, 2014 | 23.58 | 23.78 | 23.43 | 23.78 | 369,144 | +0.21(+0.88%) |
May 15, 2014 | 23.51 | 23.68 | 23.30 | 23.57 | 423,090 | -0.15(-0.65%) |
May 14, 2014 | 24.21 | 24.28 | 23.64 | 23.72 | 391,871 | -0.55(-2.27%) |
May 13, 2014 | 24.05 | 24.37 | 23.78 | 24.27 | 362,235 | +0.23(+0.98%) |
May 12, 2014 | 23.11 | 24.28 | 22.60 | 24.04 | 523,045 | +0.96(+4.14%) |
May 09, 2014 | 22.21 | 23.09 | 22.12 | 23.08 | 396,980 | +0.70(+3.14%) |
May 08, 2014 | 23.22 | 23.37 | 22.30 | 22.38 | 448,186 | -0.87(-3.76%) |
May 07, 2014 | 23.11 | 23.33 | 21.21 | 23.25 | 305,213 | +0.12(+0.51%) |
May 06, 2014 | 23.28 | 23.55 | 23.08 | 23.14 | 294,518 | -0.23(-0.98%) |
May 05, 2014 | 23.26 | 23.58 | 22.51 | 23.37 | 413,350 | -0.10(-0.44%) |
May 02, 2014 | 23.70 | 23.99 | 23.43 | 23.47 | 201,144 | -0.30(-1.25%) |