Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.81 | 24.81 | 24.13 | 24.19 | 46,197 | -0.69(-2.76%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.69 | 24.87 | 30,541 | -0.31(-1.24%) |
Jul 29, 2014 | 25.25 | 25.37 | 24.81 | 25.19 | 23,023 | -0.06(-0.25%) |
Jul 28, 2014 | 25.56 | 25.62 | 24.94 | 25.25 | 34,760 | -0.25(-0.98%) |
Jul 25, 2014 | 26.31 | 26.74 | 25.19 | 25.50 | 33,072 | -1.06(-3.99%) |
Jul 24, 2014 | 25.62 | 26.68 | 25.50 | 26.56 | 79,874 | +1.00(+3.90%) |
Jul 23, 2014 | 25.25 | 25.62 | 25.25 | 25.56 | 28,170 | +0.56(+2.24%) |
Jul 22, 2014 | 24.06 | 25.12 | 24.00 | 25.00 | 39,134 | +1.25(+5.25%) |
Jul 21, 2014 | 24.06 | 24.06 | 23.75 | 23.75 | 15,930 | -0.19(-0.78%) |
Jul 18, 2014 | 23.88 | 24.19 | 23.81 | 23.94 | 27,709 | +0.12(+0.52%) |
Jul 17, 2014 | 24.19 | 24.19 | 23.81 | 23.81 | 13,130 | -0.31(-1.29%) |
Jul 16, 2014 | 24.31 | 24.36 | 23.75 | 24.13 | 51,104 | +0.06(+0.26%) |
Jul 15, 2014 | 24.44 | 24.69 | 24.06 | 24.06 | 25,206 | -0.37(-1.53%) |
Jul 14, 2014 | 24.31 | 24.56 | 24.31 | 24.44 | 32,574 | +0.12(+0.51%) |
Jul 11, 2014 | 24.69 | 24.94 | 24.31 | 24.31 | 31,117 | -0.31(-1.27%) |
Jul 10, 2014 | 24.56 | 24.75 | 23.94 | 24.62 | 27,567 | -0.06(-0.25%) |
Jul 09, 2014 | 24.94 | 25.11 | 24.69 | 24.69 | 45,807 | -0.25(-1.00%) |
Jul 08, 2014 | 25.68 | 25.77 | 24.87 | 24.94 | 44,522 | -0.75(-2.91%) |
Jul 07, 2014 | 25.56 | 26.06 | 25.44 | 25.68 | 15,692 | +0.31(+1.23%) |
Jul 03, 2014 | 25.68 | 25.37 | 25.37 | 25.37 | 36,332 | -0.44(-1.69%) |
Jul 02, 2014 | 26.49 | 26.58 | 25.81 | 25.81 | 21,831 | -0.75(-2.82%) |
Jul 01, 2014 | 26.37 | 26.77 | 26.06 | 26.56 | 24,819 | +0.25(+0.95%) |
Jun 30, 2014 | 26.37 | 27.06 | 25.81 | 26.31 | 35,340 | +0.06(+0.24%) |
Jun 27, 2014 | 25.62 | 26.31 | 25.62 | 26.25 | 27,856 | +0.37(+1.45%) |
Jun 26, 2014 | 25.50 | 26.18 | 25.50 | 25.87 | 45,061 | +0.06(+0.24%) |
Jun 25, 2014 | 25.31 | 26.11 | 25.25 | 25.81 | 23,166 | +0.31(+1.22%) |
Jun 24, 2014 | 25.37 | 25.91 | 25.25 | 25.50 | 26,307 | -0.06(-0.24%) |
Jun 23, 2014 | 25.31 | 25.75 | 25.31 | 25.56 | 20,819 | +0.31(+1.23%) |
Jun 20, 2014 | 25.93 | 26.00 | 25.19 | 25.25 | 36,529 | -0.69(-2.64%) |
Jun 19, 2014 | 26.43 | 26.56 | 25.87 | 25.93 | 22,207 | -0.44(-1.65%) |
Jun 18, 2014 | 25.50 | 26.74 | 25.50 | 26.37 | 30,033 | +0.62(+2.42%) |
Jun 17, 2014 | 25.19 | 26.12 | 25.19 | 25.75 | 27,345 | +0.69(+2.74%) |
Jun 16, 2014 | 25.12 | 25.50 | 25.06 | 25.06 | 22,735 | -0.31(-1.23%) |
Jun 13, 2014 | 25.87 | 26.11 | 25.31 | 25.37 | 25,977 | -0.19(-0.73%) |
Jun 12, 2014 | 25.75 | 26.00 | 25.44 | 25.56 | 50,262 | -0.44(-1.68%) |
Jun 11, 2014 | 26.99 | 27.18 | 25.68 | 26.00 | 67,361 | -1.37(-5.01%) |
Jun 10, 2014 | 27.06 | 27.43 | 26.93 | 27.37 | 29,879 | +0.75(+2.81%) |
Jun 06, 2014 | 25.56 | 26.62 | 25.56 | 26.62 | 42,281 | +1.06(+4.15%) |
Jun 05, 2014 | 25.44 | 26.37 | 25.25 | 25.56 | 61,784 | +0.37(+1.48%) |
Jun 04, 2014 | 24.38 | 25.25 | 24.38 | 25.19 | 32,853 | +0.75(+3.06%) |
Jun 03, 2014 | 24.00 | 24.62 | 24.00 | 24.44 | 17,435 | +0.44(+1.82%) |
Jun 02, 2014 | 24.31 | 24.62 | 23.69 | 24.00 | 25,317 | -0.12(-0.52%) |
May 30, 2014 | 24.56 | 24.62 | 24.06 | 24.13 | 28,775 | -0.44(-1.78%) |
May 29, 2014 | 24.94 | 24.94 | 24.38 | 24.56 | 14,583 | -0.19(-0.76%) |
May 28, 2014 | 25.44 | 25.44 | 24.62 | 24.75 | 14,903 | -0.37(-1.49%) |
May 27, 2014 | 24.88 | 25.12 | 24.82 | 25.12 | 27,326 | +0.37(+1.49%) |
May 23, 2014 | 24.26 | 24.75 | 24.75 | 24.75 | 34,802 | +0.49(+2.03%) |
May 22, 2014 | 24.02 | 24.32 | 24.02 | 24.26 | 17,647 | +0.31(+1.29%) |
May 21, 2014 | 24.08 | 24.14 | 23.83 | 23.95 | 13,112 | +0.06(+0.26%) |
May 20, 2014 | 24.14 | 24.45 | 23.89 | 23.89 | 23,235 | -0.31(-1.27%) |
May 19, 2014 | 24.63 | 24.82 | 24.14 | 24.20 | 35,306 | -0.43(-1.75%) |
May 16, 2014 | 24.51 | 25.00 | 24.14 | 24.63 | 34,778 | +0.18(+0.76%) |
May 15, 2014 | 24.45 | 24.57 | 23.83 | 24.45 | 32,684 | -0.18(-0.75%) |
May 14, 2014 | 24.82 | 25.00 | 24.63 | 24.63 | 16,142 | -0.25(-0.99%) |
May 13, 2014 | 24.94 | 25.25 | 24.88 | 24.88 | 20,082 | +0.06(+0.25%) |
May 12, 2014 | 24.20 | 25.06 | 24.20 | 24.82 | 29,177 | +0.68(+2.81%) |
May 09, 2014 | 23.71 | 24.63 | 23.71 | 24.14 | 37,829 | +0.37(+1.55%) |
May 08, 2014 | 24.08 | 24.32 | 23.40 | 23.77 | 47,544 | -0.25(-1.03%) |
May 07, 2014 | 25.00 | 25.12 | 23.46 | 24.02 | 89,447 | -0.92(-3.70%) |
May 06, 2014 | 25.43 | 25.68 | 24.94 | 24.94 | 33,611 | -0.49(-1.94%) |
May 05, 2014 | 25.25 | 25.80 | 24.94 | 25.43 | 33,242 | +0.25(+0.98%) |
May 02, 2014 | 25.18 | 25.74 | 25.00 | 25.18 | 45,577 | +0.12(+0.49%) |