Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.26 | 25.45 | 24.90 | 25.11 | 245,580 | -0.50(-1.94%) |
Jul 30, 2014 | 25.75 | 25.75 | 25.43 | 25.60 | 89,960 | -0.03(-0.12%) |
Jul 29, 2014 | 26.00 | 26.03 | 25.60 | 25.63 | 136,576 | -0.24(-0.93%) |
Jul 28, 2014 | 25.91 | 26.12 | 25.65 | 25.88 | 138,310 | -0.07(-0.26%) |
Jul 25, 2014 | 26.03 | 26.12 | 25.77 | 25.94 | 198,117 | -0.24(-0.90%) |
Jul 24, 2014 | 26.46 | 26.58 | 26.13 | 26.18 | 205,842 | -0.25(-0.96%) |
Jul 23, 2014 | 26.41 | 26.65 | 26.16 | 26.43 | 152,568 | +0.01(+0.02%) |
Jul 22, 2014 | 26.49 | 26.58 | 26.29 | 26.43 | 182,675 | +0.09(+0.34%) |
Jul 21, 2014 | 26.46 | 26.60 | 26.20 | 26.34 | 204,629 | -0.31(-1.18%) |
Jul 18, 2014 | 26.44 | 26.95 | 26.40 | 26.65 | 185,553 | +0.19(+0.73%) |
Jul 17, 2014 | 26.19 | 27.06 | 26.08 | 26.46 | 248,619 | +0.37(+1.41%) |
Jul 16, 2014 | 26.08 | 26.17 | 25.73 | 26.09 | 251,335 | +0.08(+0.30%) |
Jul 15, 2014 | 26.70 | 26.77 | 25.92 | 26.01 | 247,478 | -0.61(-2.29%) |
Jul 14, 2014 | 26.93 | 27.00 | 26.52 | 26.62 | 224,093 | +0.07(+0.25%) |
Jul 11, 2014 | 25.53 | 26.70 | 25.52 | 26.55 | 282,296 | +1.10(+4.33%) |
Jul 10, 2014 | 25.80 | 25.85 | 25.36 | 25.45 | 804,214 | -0.62(-2.37%) |
Jul 09, 2014 | 26.66 | 26.80 | 26.05 | 26.07 | 185,653 | -0.52(-1.96%) |
Jul 08, 2014 | 26.65 | 26.84 | 26.54 | 26.59 | 145,525 | -0.12(-0.45%) |
Jul 07, 2014 | 26.75 | 27.03 | 26.60 | 26.71 | 102,454 | -0.13(-0.50%) |
Jul 03, 2014 | 26.74 | 26.84 | 26.84 | 26.84 | 87,788 | +0.21(+0.79%) |
Jul 02, 2014 | 26.64 | 27.23 | 26.54 | 26.63 | 197,024 | -0.09(-0.34%) |
Jul 01, 2014 | 26.29 | 26.92 | 26.29 | 26.72 | 126,256 | +0.48(+1.84%) |
Jun 30, 2014 | 26.17 | 26.52 | 26.06 | 26.24 | 72,444 | -0.02(-0.07%) |
Jun 27, 2014 | 25.94 | 26.42 | 25.93 | 26.26 | 122,814 | +0.11(+0.42%) |
Jun 26, 2014 | 25.92 | 26.34 | 25.76 | 26.15 | 80,712 | +0.13(+0.49%) |
Jun 25, 2014 | 25.55 | 26.09 | 25.41 | 26.02 | 69,344 | +0.33(+1.30%) |
Jun 24, 2014 | 26.01 | 26.27 | 25.57 | 25.69 | 133,449 | -0.41(-1.58%) |
Jun 23, 2014 | 26.28 | 26.42 | 25.98 | 26.10 | 91,423 | -0.19(-0.74%) |
Jun 20, 2014 | 26.03 | 26.43 | 25.91 | 26.29 | 253,055 | +0.41(+1.59%) |
Jun 19, 2014 | 25.85 | 25.97 | 25.62 | 25.88 | 65,649 | +0.15(+0.56%) |
Jun 18, 2014 | 25.35 | 25.80 | 25.31 | 25.74 | 150,534 | +0.42(+1.65%) |
Jun 17, 2014 | 25.01 | 25.37 | 24.99 | 25.32 | 171,588 | +0.30(+1.21%) |
Jun 16, 2014 | 24.93 | 25.18 | 24.84 | 25.02 | 261,032 | -0.02(-0.10%) |
Jun 13, 2014 | 25.03 | 25.26 | 24.89 | 25.04 | 114,777 | +0.19(+0.78%) |
Jun 12, 2014 | 25.01 | 25.23 | 24.78 | 24.85 | 101,794 | -0.18(-0.70%) |
Jun 11, 2014 | 25.40 | 25.44 | 24.97 | 25.02 | 116,427 | -0.56(-2.18%) |
Jun 10, 2014 | 25.71 | 25.71 | 25.46 | 25.58 | 78,973 | -0.23(-0.89%) |
Jun 06, 2014 | 25.50 | 25.91 | 25.28 | 25.81 | 260,010 | +0.38(+1.50%) |
Jun 05, 2014 | 24.97 | 25.56 | 24.67 | 25.43 | 177,203 | +0.51(+2.06%) |
Jun 04, 2014 | 24.74 | 25.08 | 24.69 | 24.91 | 441,368 | +0.16(+0.64%) |
Jun 03, 2014 | 24.64 | 24.94 | 24.61 | 24.76 | 132,120 | +0.07(+0.27%) |
Jun 02, 2014 | 24.62 | 24.95 | 24.31 | 24.69 | 119,975 | +0.20(+0.81%) |
May 30, 2014 | 24.68 | 24.90 | 24.41 | 24.49 | 176,867 | -0.17(-0.69%) |
May 29, 2014 | 24.78 | 24.83 | 24.52 | 24.66 | 134,329 | -0.10(-0.39%) |
May 28, 2014 | 24.95 | 24.96 | 24.63 | 24.76 | 92,902 | -0.29(-1.15%) |
May 27, 2014 | 25.01 | 25.43 | 24.98 | 25.05 | 161,825 | +0.20(+0.80%) |
May 23, 2014 | 24.74 | 24.85 | 24.85 | 24.85 | 116,186 | +0.09(+0.36%) |
May 22, 2014 | 24.58 | 24.76 | 24.44 | 24.76 | 107,857 | +0.24(+0.98%) |
May 21, 2014 | 24.48 | 24.65 | 24.14 | 24.52 | 104,137 | +0.23(+0.97%) |
May 20, 2014 | 24.50 | 24.59 | 24.12 | 24.28 | 218,730 | -0.22(-0.91%) |
May 19, 2014 | 24.09 | 24.51 | 24.09 | 24.50 | 172,277 | +0.39(+1.62%) |
May 16, 2014 | 23.71 | 24.12 | 23.52 | 24.11 | 124,185 | +0.31(+1.31%) |
May 15, 2014 | 24.11 | 24.44 | 23.52 | 23.80 | 234,387 | -0.49(-2.03%) |
May 14, 2014 | 24.67 | 24.92 | 24.29 | 24.29 | 233,073 | -0.37(-1.51%) |
May 13, 2014 | 24.98 | 25.17 | 24.61 | 24.67 | 91,391 | -0.26(-1.06%) |
May 12, 2014 | 24.38 | 24.99 | 24.31 | 24.93 | 161,140 | +0.60(+2.47%) |
May 09, 2014 | 23.85 | 24.35 | 23.84 | 24.33 | 150,504 | +0.34(+1.43%) |
May 08, 2014 | 24.15 | 24.63 | 23.85 | 23.99 | 194,965 | -0.29(-1.21%) |
May 07, 2014 | 23.49 | 24.36 | 23.17 | 24.28 | 307,966 | +0.83(+3.54%) |
May 06, 2014 | 23.67 | 23.81 | 23.31 | 23.45 | 266,092 | -0.32(-1.37%) |
May 05, 2014 | 23.66 | 24.00 | 23.47 | 23.78 | 179,376 | -0.05(-0.20%) |
May 02, 2014 | 24.05 | 24.32 | 23.66 | 23.82 | 145,836 | -0.13(-0.53%) |