Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.99 | 24.17 | 23.76 | 23.88 | 115,281 | -0.34(-1.40%) |
Jul 30, 2014 | 24.17 | 24.45 | 24.00 | 24.22 | 68,040 | +0.20(+0.83%) |
Jul 29, 2014 | 23.96 | 24.13 | 23.74 | 24.02 | 72,191 | +0.16(+0.67%) |
Jul 28, 2014 | 24.33 | 24.33 | 23.80 | 23.86 | 61,527 | -0.39(-1.61%) |
Jul 25, 2014 | 24.13 | 24.39 | 24.13 | 24.25 | 115,133 | -0.12(-0.49%) |
Jul 24, 2014 | 24.38 | 24.67 | 24.24 | 24.37 | 97,247 | -0.02(-0.08%) |
Jul 23, 2014 | 24.50 | 24.63 | 24.34 | 24.39 | 117,222 | -0.19(-0.77%) |
Jul 22, 2014 | 24.51 | 24.70 | 24.18 | 24.58 | 133,921 | -0.12(-0.49%) |
Jul 21, 2014 | 24.65 | 24.78 | 24.52 | 24.70 | 92,047 | -0.22(-0.88%) |
Jul 18, 2014 | 24.48 | 25.13 | 24.30 | 24.92 | 113,805 | +0.35(+1.42%) |
Jul 17, 2014 | 24.87 | 25.02 | 24.33 | 24.57 | 132,624 | -0.50(-1.99%) |
Jul 16, 2014 | 25.34 | 25.34 | 24.95 | 25.07 | 80,878 | -0.13(-0.52%) |
Jul 15, 2014 | 25.11 | 25.38 | 25.06 | 25.20 | 96,128 | -0.09(-0.36%) |
Jul 14, 2014 | 25.43 | 25.44 | 25.21 | 25.29 | 94,841 | +0.03(+0.12%) |
Jul 11, 2014 | 25.22 | 25.41 | 25.02 | 25.26 | 54,362 | -0.04(-0.16%) |
Jul 10, 2014 | 25.17 | 25.51 | 25.08 | 25.30 | 123,823 | -0.21(-0.82%) |
Jul 09, 2014 | 25.55 | 25.79 | 25.47 | 25.51 | 53,056 | +0.00(+0.00%) |
Jul 08, 2014 | 25.73 | 25.89 | 25.40 | 25.51 | 115,675 | -0.26(-1.03%) |
Jul 07, 2014 | 26.00 | 26.05 | 25.72 | 25.77 | 77,074 | -0.33(-1.25%) |
Jul 03, 2014 | 25.70 | 26.10 | 26.10 | 26.10 | 73,800 | +0.45(+1.75%) |
Jul 02, 2014 | 25.90 | 26.20 | 25.58 | 25.65 | 74,025 | -0.31(-1.19%) |
Jul 01, 2014 | 25.64 | 26.21 | 25.64 | 25.96 | 162,299 | +0.31(+1.21%) |
Jun 30, 2014 | 25.47 | 25.75 | 25.35 | 25.65 | 154,107 | +0.22(+0.87%) |
Jun 27, 2014 | 25.90 | 26.18 | 25.43 | 25.43 | 732,319 | -0.68(-2.60%) |
Jun 26, 2014 | 26.10 | 26.18 | 25.74 | 26.11 | 96,247 | +0.02(+0.08%) |
Jun 25, 2014 | 25.70 | 26.10 | 25.58 | 26.09 | 134,592 | +0.27(+1.05%) |
Jun 24, 2014 | 25.65 | 26.20 | 25.63 | 25.82 | 177,830 | +0.05(+0.19%) |
Jun 23, 2014 | 25.87 | 26.20 | 25.63 | 25.77 | 94,999 | -0.12(-0.46%) |
Jun 20, 2014 | 25.50 | 25.98 | 25.38 | 25.89 | 379,750 | +0.54(+2.13%) |
Jun 19, 2014 | 25.63 | 25.63 | 25.30 | 25.35 | 107,194 | -0.15(-0.59%) |
Jun 18, 2014 | 25.57 | 25.60 | 25.30 | 25.50 | 114,379 | -0.05(-0.20%) |
Jun 17, 2014 | 25.20 | 25.77 | 25.20 | 25.55 | 128,297 | +0.33(+1.31%) |
Jun 16, 2014 | 25.47 | 25.50 | 25.20 | 25.22 | 117,078 | -0.36(-1.41%) |
Jun 13, 2014 | 25.89 | 25.97 | 25.47 | 25.58 | 101,622 | -0.16(-0.62%) |
Jun 12, 2014 | 26.14 | 26.22 | 25.59 | 25.74 | 99,632 | -0.38(-1.44%) |
Jun 11, 2014 | 26.13 | 26.38 | 26.02 | 26.11 | 128,652 | -0.18(-0.67%) |
Jun 10, 2014 | 26.25 | 26.41 | 26.11 | 26.29 | 123,164 | +0.41(+1.58%) |
Jun 06, 2014 | 25.80 | 26.10 | 25.42 | 25.88 | 118,945 | +0.23(+0.90%) |
Jun 05, 2014 | 25.07 | 25.70 | 24.95 | 25.65 | 99,949 | +0.65(+2.60%) |
Jun 04, 2014 | 24.90 | 25.17 | 24.89 | 25.00 | 76,085 | -0.05(-0.20%) |
Jun 03, 2014 | 24.91 | 25.31 | 24.82 | 25.05 | 110,400 | +0.08(+0.32%) |
Jun 02, 2014 | 25.06 | 25.21 | 24.62 | 24.97 | 89,827 | +0.00(+0.00%) |
May 30, 2014 | 25.14 | 25.34 | 24.94 | 24.97 | 98,173 | -0.05(-0.20%) |
May 29, 2014 | 25.23 | 25.38 | 24.99 | 25.02 | 71,277 | -0.24(-0.95%) |
May 28, 2014 | 25.40 | 25.43 | 25.13 | 25.26 | 55,966 | -0.27(-1.06%) |
May 27, 2014 | 25.25 | 25.77 | 25.24 | 25.53 | 156,208 | +0.34(+1.35%) |
May 23, 2014 | 24.88 | 25.19 | 25.19 | 25.19 | 91,600 | +0.39(+1.57%) |
May 22, 2014 | 24.71 | 24.97 | 24.71 | 24.80 | 38,401 | +0.08(+0.32%) |
May 21, 2014 | 24.62 | 24.92 | 24.48 | 24.72 | 121,283 | +0.13(+0.53%) |
May 20, 2014 | 24.86 | 24.86 | 24.34 | 24.59 | 136,350 | -0.26(-1.05%) |
May 19, 2014 | 24.24 | 24.87 | 24.17 | 24.85 | 81,997 | +0.62(+2.56%) |
May 16, 2014 | 24.18 | 24.33 | 23.86 | 24.23 | 176,210 | -0.04(-0.16%) |
May 15, 2014 | 24.40 | 24.55 | 23.87 | 24.27 | 170,840 | -0.23(-0.94%) |
May 14, 2014 | 25.51 | 25.55 | 24.43 | 24.50 | 150,173 | -1.13(-4.41%) |
May 13, 2014 | 25.91 | 25.99 | 25.60 | 25.63 | 81,322 | -0.28(-1.08%) |
May 12, 2014 | 25.43 | 26.13 | 25.17 | 25.91 | 152,488 | +0.48(+1.89%) |
May 09, 2014 | 24.84 | 25.47 | 24.82 | 25.43 | 70,850 | +0.40(+1.60%) |
May 08, 2014 | 25.46 | 25.51 | 24.96 | 25.03 | 82,111 | -0.39(-1.53%) |
May 07, 2014 | 25.07 | 25.44 | 24.72 | 25.42 | 93,702 | +0.35(+1.40%) |
May 06, 2014 | 25.10 | 25.38 | 25.02 | 25.07 | 265,394 | -0.13(-0.52%) |
May 05, 2014 | 25.33 | 25.39 | 25.01 | 25.20 | 105,255 | -0.30(-1.18%) |
May 02, 2014 | 25.61 | 25.91 | 25.39 | 25.50 | 121,465 | +0.01(+0.04%) |