Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.82 | 24.82 | 24.80 | 24.81 | 408,397 | -0.01(-0.03%) |
Jul 30, 2014 | 24.81 | 24.84 | 24.80 | 24.82 | 921,993 | -0.01(-0.03%) |
Jul 29, 2014 | 24.83 | 24.84 | 24.81 | 24.83 | 427,822 | +0.02(+0.06%) |
Jul 28, 2014 | 24.82 | 24.83 | 24.81 | 24.81 | 467,479 | +0.00(+0.00%) |
Jul 25, 2014 | 24.83 | 24.83 | 24.80 | 24.81 | 356,222 | +0.00(+0.00%) |
Jul 24, 2014 | 24.83 | 24.84 | 24.81 | 24.81 | 276,490 | -0.02(-0.10%) |
Jul 23, 2014 | 24.84 | 24.85 | 24.83 | 24.84 | 322,356 | +0.01(+0.03%) |
Jul 22, 2014 | 24.83 | 24.84 | 24.82 | 24.83 | 324,374 | +0.01(+0.03%) |
Jul 21, 2014 | 24.81 | 24.84 | 24.81 | 24.82 | 315,242 | -0.01(-0.03%) |
Jul 18, 2014 | 24.82 | 24.84 | 24.82 | 24.83 | 285,747 | -0.01(-0.03%) |
Jul 17, 2014 | 24.82 | 24.84 | 24.81 | 24.84 | 365,877 | +0.02(+0.07%) |
Jul 16, 2014 | 24.82 | 24.83 | 24.82 | 24.82 | 342,184 | +0.00(+0.00%) |
Jul 15, 2014 | 24.84 | 24.84 | 24.82 | 24.82 | 309,024 | -0.02(-0.07%) |
Jul 14, 2014 | 24.84 | 24.84 | 24.82 | 24.84 | 274,731 | +0.01(+0.03%) |
Jul 11, 2014 | 24.84 | 24.84 | 24.82 | 24.83 | 435,478 | +0.02(+0.06%) |
Jul 10, 2014 | 24.83 | 24.84 | 24.81 | 24.81 | 349,963 | -0.02(-0.06%) |
Jul 09, 2014 | 24.81 | 24.83 | 24.80 | 24.83 | 482,126 | +0.01(+0.03%) |
Jul 08, 2014 | 24.82 | 24.83 | 24.81 | 24.82 | 2,306,594 | +0.00(+0.00%) |
Jul 07, 2014 | 24.81 | 24.82 | 24.80 | 24.82 | 382,828 | +0.00(+0.00%) |
Jul 03, 2014 | 24.82 | 24.82 | 24.82 | 24.82 | 334,136 | -0.02(-0.07%) |
Jul 02, 2014 | 24.84 | 24.84 | 24.82 | 24.84 | 423,423 | +0.02(+0.07%) |
Jul 01, 2014 | 24.85 | 24.85 | 24.82 | 24.82 | 818,092 | -0.02(-0.10%) |
Jun 30, 2014 | 24.84 | 24.85 | 24.83 | 24.84 | 421,899 | +0.01(+0.03%) |
Jun 27, 2014 | 24.83 | 24.84 | 24.82 | 24.84 | 567,738 | +0.02(+0.07%) |
Jun 26, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 416,409 | -0.01(-0.03%) |
Jun 25, 2014 | 24.82 | 24.84 | 24.81 | 24.83 | 536,439 | +0.01(+0.03%) |
Jun 24, 2014 | 24.80 | 24.82 | 24.79 | 24.82 | 745,650 | +0.03(+0.13%) |
Jun 23, 2014 | 24.81 | 24.81 | 24.79 | 24.79 | 630,071 | -0.02(-0.10%) |
Jun 20, 2014 | 24.82 | 24.82 | 24.80 | 24.81 | 521,013 | +0.00(+0.00%) |
Jun 19, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 448,092 | +0.01(+0.03%) |
Jun 18, 2014 | 24.80 | 24.80 | 24.79 | 24.80 | 368,139 | +0.02(+0.06%) |
Jun 17, 2014 | 24.80 | 24.80 | 24.79 | 24.79 | 438,412 | -0.02(-0.10%) |
Jun 16, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 323,970 | +0.00(+0.00%) |
Jun 13, 2014 | 24.81 | 24.82 | 24.80 | 24.81 | 255,745 | -0.02(-0.06%) |
Jun 12, 2014 | 24.80 | 24.84 | 24.80 | 24.83 | 1,561,299 | +0.02(+0.10%) |
Jun 11, 2014 | 24.79 | 24.81 | 24.79 | 24.80 | 1,111,612 | +0.02(+0.06%) |
Jun 10, 2014 | 24.82 | 24.82 | 24.79 | 24.79 | 572,158 | -0.02(-0.10%) |
Jun 06, 2014 | 24.81 | 24.83 | 24.81 | 24.81 | 4,377,494 | +0.00(+0.00%) |
Jun 05, 2014 | 24.80 | 24.82 | 24.80 | 24.81 | 1,659,949 | -0.01(-0.03%) |
Jun 04, 2014 | 24.82 | 24.84 | 24.80 | 24.82 | 550,377 | -0.01(-0.03%) |
Jun 03, 2014 | 24.82 | 24.84 | 24.82 | 24.83 | 487,038 | +0.01(+0.03%) |
Jun 02, 2014 | 24.86 | 24.86 | 24.82 | 24.82 | 399,937 | -0.03(-0.14%) |
May 30, 2014 | 24.83 | 24.86 | 24.83 | 24.85 | 484,874 | +0.01(+0.03%) |
May 29, 2014 | 24.82 | 24.85 | 24.82 | 24.85 | 628,705 | +0.00(+0.00%) |
May 28, 2014 | 24.84 | 24.85 | 24.81 | 24.85 | 277,012 | +0.03(+0.13%) |
May 27, 2014 | 24.85 | 24.85 | 24.81 | 24.81 | 641,963 | -0.02(-0.10%) |
May 23, 2014 | 24.85 | 24.84 | 24.84 | 24.84 | 799,006 | +0.01(+0.03%) |
May 22, 2014 | 24.81 | 24.84 | 24.81 | 24.83 | 116,127 | +0.01(+0.03%) |
May 21, 2014 | 24.83 | 24.84 | 24.81 | 24.82 | 431,780 | +0.00(+0.00%) |
May 20, 2014 | 24.84 | 24.84 | 24.82 | 24.82 | 293,354 | -0.02(-0.06%) |
May 19, 2014 | 24.83 | 24.84 | 24.81 | 24.84 | 422,452 | +0.02(+0.10%) |
May 16, 2014 | 24.82 | 24.83 | 24.81 | 24.81 | 515,402 | +0.00(+0.00%) |
May 15, 2014 | 24.82 | 24.84 | 24.81 | 24.81 | 623,348 | -0.02(-0.06%) |
May 14, 2014 | 24.80 | 24.83 | 24.80 | 24.83 | 752,398 | +0.02(+0.10%) |
May 13, 2014 | 24.80 | 24.81 | 24.78 | 24.81 | 571,069 | +0.00(+0.00%) |
May 12, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 479,148 | +0.00(+0.00%) |
May 09, 2014 | 24.79 | 24.81 | 24.78 | 24.81 | 647,414 | +0.02(+0.10%) |
May 08, 2014 | 24.80 | 24.80 | 24.78 | 24.78 | 1,308,633 | -0.02(-0.06%) |
May 07, 2014 | 24.79 | 24.81 | 24.77 | 24.80 | 1,539,587 | +0.01(+0.03%) |
May 06, 2014 | 24.76 | 24.79 | 24.76 | 24.79 | 787,955 | +0.02(+0.06%) |
May 05, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 837,866 | +0.00(+0.00%) |
May 02, 2014 | 24.80 | 24.80 | 24.76 | 24.77 | 1,036,272 | -0.02(-0.06%) |