Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.03 | 25.12 | 24.82 | 24.82 | 1,451,029 | -0.60(-2.35%) |
Jul 30, 2014 | 25.44 | 25.53 | 25.27 | 25.42 | 425,432 | -0.10(-0.41%) |
Jul 29, 2014 | 25.73 | 25.80 | 25.52 | 25.52 | 462,052 | +0.02(+0.09%) |
Jul 28, 2014 | 25.48 | 25.56 | 25.31 | 25.50 | 634,322 | -0.06(-0.25%) |
Jul 25, 2014 | 25.54 | 25.65 | 25.50 | 25.56 | 524,591 | -0.23(-0.91%) |
Jul 24, 2014 | 25.79 | 25.93 | 25.77 | 25.80 | 749,252 | +0.10(+0.38%) |
Jul 23, 2014 | 25.70 | 25.75 | 25.63 | 25.70 | 775,245 | +0.19(+0.73%) |
Jul 22, 2014 | 25.37 | 25.64 | 25.36 | 25.52 | 667,078 | +0.17(+0.67%) |
Jul 21, 2014 | 25.03 | 25.38 | 24.97 | 25.35 | 1,716,898 | -0.19(-0.73%) |
Jul 18, 2014 | 25.25 | 25.58 | 25.23 | 25.53 | 2,679,250 | +0.16(+0.64%) |
Jul 17, 2014 | 25.34 | 25.48 | 25.30 | 25.37 | 1,883,118 | -0.16(-0.63%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.40 | 25.53 | 443,823 | +0.08(+0.32%) |
Jul 15, 2014 | 25.44 | 25.48 | 25.33 | 25.45 | 3,348,452 | -0.26(-1.00%) |
Jul 14, 2014 | 25.82 | 25.82 | 25.69 | 25.71 | 387,560 | +0.25(+0.98%) |
Jul 11, 2014 | 25.41 | 25.49 | 25.36 | 25.46 | 1,637,008 | -0.05(-0.19%) |
Jul 10, 2014 | 25.39 | 25.56 | 25.31 | 25.51 | 1,786,462 | -0.60(-2.28%) |
Jul 09, 2014 | 25.91 | 26.15 | 25.90 | 26.10 | 751,587 | +0.32(+1.25%) |
Jul 08, 2014 | 26.06 | 26.10 | 25.68 | 25.78 | 1,949,006 | +0.44(+1.75%) |
Jul 07, 2014 | 25.41 | 25.44 | 25.31 | 25.34 | 929,834 | -0.27(-1.07%) |
Jul 03, 2014 | 25.63 | 25.61 | 25.61 | 25.61 | 260,065 | +0.09(+0.35%) |
Jul 02, 2014 | 25.61 | 25.61 | 25.44 | 25.52 | 1,339,372 | -0.03(-0.13%) |
Jul 01, 2014 | 25.57 | 25.69 | 25.55 | 25.56 | 612,111 | -0.04(-0.16%) |
Jun 30, 2014 | 25.44 | 25.65 | 25.39 | 25.60 | 2,264,920 | +1.04(+4.23%) |
Jun 27, 2014 | 24.40 | 24.58 | 24.34 | 24.56 | 568,206 | +0.10(+0.40%) |
Jun 26, 2014 | 24.48 | 24.50 | 24.12 | 24.46 | 830,308 | -0.27(-1.08%) |
Jun 25, 2014 | 24.63 | 24.77 | 24.60 | 24.73 | 564,917 | +0.05(+0.20%) |
Jun 24, 2014 | 24.88 | 24.91 | 24.67 | 24.68 | 906,171 | -0.36(-1.45%) |
Jun 23, 2014 | 25.10 | 25.11 | 24.98 | 25.04 | 938,504 | -0.27(-1.05%) |
Jun 20, 2014 | 25.23 | 25.34 | 25.21 | 25.31 | 1,528,822 | -0.05(-0.19%) |
Jun 19, 2014 | 25.35 | 25.44 | 25.32 | 25.36 | 526,817 | +0.18(+0.70%) |
Jun 18, 2014 | 25.02 | 25.19 | 24.91 | 25.18 | 514,660 | +0.22(+0.87%) |
Jun 17, 2014 | 24.95 | 25.02 | 24.89 | 24.96 | 968,650 | -0.15(-0.61%) |
Jun 16, 2014 | 25.02 | 25.15 | 24.98 | 25.11 | 617,909 | +0.00(+0.00%) |
Jun 13, 2014 | 25.12 | 25.18 | 25.04 | 25.11 | 2,505,222 | -0.20(-0.80%) |
Jun 12, 2014 | 25.34 | 25.47 | 25.27 | 25.31 | 688,592 | -0.61(-2.36%) |
Jun 11, 2014 | 26.01 | 26.06 | 25.85 | 25.93 | 414,927 | -0.47(-1.77%) |
Jun 10, 2014 | 26.31 | 26.42 | 26.26 | 26.39 | 325,636 | +0.37(+1.42%) |
Jun 06, 2014 | 25.93 | 26.04 | 25.85 | 26.02 | 338,666 | +0.24(+0.94%) |
Jun 05, 2014 | 25.67 | 25.82 | 25.55 | 25.78 | 347,770 | +0.37(+1.46%) |
Jun 04, 2014 | 25.41 | 25.45 | 25.33 | 25.41 | 491,313 | -0.16(-0.63%) |
Jun 03, 2014 | 25.57 | 25.68 | 25.49 | 25.57 | 608,791 | +0.14(+0.57%) |
Jun 02, 2014 | 25.64 | 25.65 | 25.41 | 25.43 | 1,325,063 | +0.01(+0.03%) |
May 30, 2014 | 25.41 | 25.55 | 25.39 | 25.42 | 508,378 | -0.24(-0.94%) |
May 29, 2014 | 25.46 | 25.67 | 25.42 | 25.66 | 983,928 | +0.27(+1.08%) |
May 28, 2014 | 25.30 | 25.53 | 25.30 | 25.39 | 709,868 | -0.46(-1.78%) |
May 27, 2014 | 26.01 | 26.02 | 25.73 | 25.85 | 567,880 | +0.14(+0.53%) |
May 23, 2014 | 25.61 | 25.71 | 25.71 | 25.71 | 309,075 | +0.17(+0.66%) |
May 22, 2014 | 25.63 | 25.65 | 25.52 | 25.54 | 330,008 | -0.19(-0.75%) |
May 21, 2014 | 25.52 | 25.76 | 25.49 | 25.73 | 491,433 | +0.28(+1.11%) |
May 20, 2014 | 25.60 | 25.65 | 25.39 | 25.45 | 384,087 | -0.13(-0.50%) |
May 19, 2014 | 25.43 | 25.60 | 25.38 | 25.58 | 354,308 | +0.13(+0.51%) |
May 16, 2014 | 25.24 | 25.45 | 25.21 | 25.45 | 614,917 | -0.27(-1.03%) |
May 15, 2014 | 25.79 | 25.79 | 25.46 | 25.72 | 669,611 | -0.12(-0.47%) |
May 14, 2014 | 25.85 | 26.00 | 25.81 | 25.84 | 481,325 | -0.21(-0.80%) |
May 13, 2014 | 26.08 | 26.09 | 25.92 | 26.05 | 386,824 | +0.06(+0.22%) |
May 12, 2014 | 25.91 | 26.04 | 25.89 | 25.99 | 681,597 | +0.42(+1.64%) |
May 09, 2014 | 25.75 | 25.79 | 25.52 | 25.57 | 856,311 | -0.13(-0.50%) |
May 08, 2014 | 25.77 | 25.93 | 25.68 | 25.70 | 889,903 | +0.06(+0.22%) |
May 07, 2014 | 25.69 | 25.73 | 25.58 | 25.65 | 937,223 | +0.60(+2.38%) |
May 06, 2014 | 25.20 | 25.24 | 25.03 | 25.05 | 471,096 | -0.14(-0.58%) |
May 05, 2014 | 24.90 | 25.20 | 24.82 | 25.19 | 479,045 | +0.41(+1.65%) |
May 02, 2014 | 24.71 | 24.93 | 24.67 | 24.78 | 745,781 | -0.10(-0.41%) |