Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.35 | 26.41 | 26.01 | 26.17 | 2,074,780 | -0.57(-2.14%) |
Jul 30, 2014 | 27.00 | 27.11 | 26.57 | 26.74 | 802,690 | -0.30(-1.11%) |
Jul 29, 2014 | 27.29 | 27.31 | 26.99 | 27.04 | 2,526,401 | -0.24(-0.88%) |
Jul 28, 2014 | 27.30 | 27.37 | 27.14 | 27.28 | 1,344,046 | -0.01(-0.02%) |
Jul 25, 2014 | 27.31 | 27.38 | 27.20 | 27.29 | 418,862 | -0.16(-0.58%) |
Jul 24, 2014 | 27.30 | 27.45 | 27.19 | 27.45 | 730,757 | +0.27(+1.01%) |
Jul 23, 2014 | 27.34 | 27.34 | 27.11 | 27.17 | 809,417 | -0.28(-1.02%) |
Jul 22, 2014 | 27.45 | 27.51 | 27.25 | 27.45 | 1,302,987 | +0.23(+0.83%) |
Jul 21, 2014 | 26.97 | 27.29 | 26.86 | 27.23 | 702,698 | +0.21(+0.79%) |
Jul 18, 2014 | 26.85 | 27.09 | 26.75 | 27.01 | 1,171,713 | +0.69(+2.61%) |
Jul 17, 2014 | 26.60 | 26.67 | 26.25 | 26.33 | 720,876 | -0.38(-1.42%) |
Jul 16, 2014 | 26.85 | 26.87 | 26.61 | 26.71 | 439,072 | -0.02(-0.07%) |
Jul 15, 2014 | 26.68 | 26.77 | 26.49 | 26.73 | 538,259 | +0.08(+0.30%) |
Jul 14, 2014 | 26.34 | 26.66 | 26.30 | 26.65 | 1,370,922 | +0.46(+1.76%) |
Jul 11, 2014 | 26.06 | 26.23 | 25.99 | 26.19 | 621,346 | +0.09(+0.36%) |
Jul 10, 2014 | 25.87 | 26.14 | 25.75 | 26.09 | 310,830 | -0.01(-0.05%) |
Jul 09, 2014 | 25.73 | 26.11 | 25.59 | 26.11 | 931,489 | +0.45(+1.77%) |
Jul 08, 2014 | 25.81 | 25.83 | 25.59 | 25.65 | 970,318 | -0.07(-0.26%) |
Jul 07, 2014 | 25.76 | 25.82 | 25.63 | 25.72 | 825,716 | -0.02(-0.08%) |
Jul 03, 2014 | 25.39 | 25.74 | 25.74 | 25.74 | 691,910 | +0.27(+1.07%) |
Jul 02, 2014 | 25.52 | 25.61 | 25.45 | 25.47 | 667,403 | -0.17(-0.65%) |
Jul 01, 2014 | 25.54 | 25.80 | 25.54 | 25.63 | 1,826,244 | +0.13(+0.50%) |
Jun 30, 2014 | 25.64 | 25.64 | 25.44 | 25.51 | 1,361,137 | -0.13(-0.49%) |
Jun 27, 2014 | 25.61 | 25.73 | 25.45 | 25.63 | 487,219 | -0.06(-0.23%) |
Jun 26, 2014 | 25.75 | 25.75 | 25.53 | 25.69 | 791,464 | +0.02(+0.08%) |
Jun 25, 2014 | 25.86 | 25.91 | 25.62 | 25.67 | 529,866 | -0.07(-0.28%) |
Jun 24, 2014 | 25.83 | 26.04 | 25.68 | 25.75 | 267,649 | -0.07(-0.29%) |
Jun 23, 2014 | 25.85 | 25.85 | 25.69 | 25.82 | 424,250 | -0.02(-0.08%) |
Jun 20, 2014 | 25.62 | 25.85 | 25.62 | 25.84 | 953,040 | +0.04(+0.15%) |
Jun 19, 2014 | 25.91 | 25.98 | 25.72 | 25.80 | 397,451 | -0.15(-0.56%) |
Jun 18, 2014 | 25.36 | 25.97 | 25.31 | 25.95 | 861,160 | +0.52(+2.03%) |
Jun 17, 2014 | 25.57 | 25.60 | 25.29 | 25.43 | 580,834 | -0.29(-1.13%) |
Jun 16, 2014 | 25.95 | 25.95 | 25.70 | 25.72 | 1,005,998 | -0.13(-0.51%) |
Jun 13, 2014 | 25.67 | 25.93 | 25.60 | 25.85 | 207,216 | +0.12(+0.46%) |
Jun 12, 2014 | 26.05 | 26.05 | 25.68 | 25.74 | 1,089,892 | -0.30(-1.14%) |
Jun 11, 2014 | 26.01 | 26.06 | 25.91 | 26.03 | 1,017,298 | +0.10(+0.38%) |
Jun 10, 2014 | 25.84 | 25.93 | 25.68 | 25.93 | 374,553 | +0.52(+2.03%) |
Jun 06, 2014 | 25.31 | 25.48 | 25.20 | 25.42 | 929,552 | +0.63(+2.53%) |
Jun 05, 2014 | 24.74 | 24.89 | 24.67 | 24.79 | 451,087 | +0.24(+0.97%) |
Jun 04, 2014 | 24.84 | 24.84 | 24.54 | 24.55 | 1,720,128 | -0.28(-1.14%) |
Jun 03, 2014 | 24.69 | 24.88 | 24.64 | 24.84 | 2,939,254 | +0.18(+0.72%) |
Jun 02, 2014 | 24.60 | 25.24 | 24.57 | 24.66 | 1,622,989 | -0.05(-0.21%) |
May 30, 2014 | 25.08 | 25.15 | 24.69 | 24.71 | 1,232,304 | -0.52(-2.07%) |
May 29, 2014 | 25.41 | 25.45 | 25.17 | 25.23 | 901,960 | -0.07(-0.29%) |
May 28, 2014 | 25.13 | 25.36 | 25.06 | 25.31 | 1,224,739 | +0.22(+0.90%) |
May 27, 2014 | 25.51 | 25.55 | 25.04 | 25.08 | 1,738,872 | -0.30(-1.20%) |
May 23, 2014 | 25.49 | 25.39 | 25.39 | 25.39 | 324,589 | -0.13(-0.49%) |
May 22, 2014 | 25.58 | 25.58 | 25.41 | 25.51 | 366,801 | +0.04(+0.16%) |
May 21, 2014 | 25.36 | 25.58 | 25.36 | 25.47 | 438,003 | +0.15(+0.60%) |
May 20, 2014 | 25.71 | 25.81 | 25.29 | 25.32 | 905,362 | -0.39(-1.52%) |
May 19, 2014 | 25.79 | 25.81 | 25.63 | 25.71 | 1,027,820 | -0.28(-1.07%) |
May 16, 2014 | 25.94 | 26.02 | 25.80 | 25.99 | 547,638 | +0.26(+1.00%) |
May 15, 2014 | 26.13 | 26.13 | 25.63 | 25.73 | 1,064,811 | -0.39(-1.49%) |
May 14, 2014 | 26.11 | 26.19 | 25.95 | 26.12 | 746,664 | +0.12(+0.46%) |
May 13, 2014 | 26.06 | 26.17 | 25.88 | 26.00 | 607,280 | +0.01(+0.03%) |
May 12, 2014 | 25.86 | 25.99 | 25.76 | 25.99 | 827,984 | +0.38(+1.47%) |
May 09, 2014 | 25.61 | 25.70 | 25.53 | 25.62 | 347,703 | -0.06(-0.23%) |
May 08, 2014 | 26.05 | 26.05 | 25.67 | 25.68 | 562,466 | -0.22(-0.84%) |
May 07, 2014 | 25.65 | 25.91 | 25.54 | 25.89 | 1,072,376 | +0.24(+0.93%) |
May 06, 2014 | 25.35 | 25.75 | 25.32 | 25.66 | 1,021,508 | +0.31(+1.22%) |
May 05, 2014 | 25.54 | 25.55 | 25.23 | 25.35 | 538,129 | -0.18(-0.72%) |
May 02, 2014 | 25.15 | 25.55 | 25.05 | 25.53 | 552,430 | +0.50(+1.98%) |