Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.91 | 25.91 | 25.51 | 25.54 | 81,553 | -0.51(-1.96%) |
Jul 30, 2014 | 26.12 | 26.18 | 25.94 | 26.05 | 71,889 | +0.10(+0.37%) |
Jul 29, 2014 | 25.99 | 26.03 | 25.90 | 25.95 | 186,383 | +0.06(+0.24%) |
Jul 28, 2014 | 25.95 | 25.95 | 25.74 | 25.89 | 265,031 | +0.01(+0.03%) |
Jul 25, 2014 | 25.93 | 25.93 | 25.76 | 25.88 | 59,514 | -0.11(-0.41%) |
Jul 24, 2014 | 26.09 | 26.09 | 25.95 | 25.99 | 81,132 | -0.07(-0.27%) |
Jul 23, 2014 | 25.98 | 26.06 | 25.94 | 26.06 | 58,555 | +0.26(+1.02%) |
Jul 22, 2014 | 25.73 | 25.87 | 25.73 | 25.79 | 182,435 | +0.23(+0.89%) |
Jul 21, 2014 | 25.66 | 25.66 | 25.45 | 25.56 | 38,637 | -0.08(-0.31%) |
Jul 18, 2014 | 25.33 | 25.69 | 25.27 | 25.64 | 52,805 | +0.40(+1.60%) |
Jul 17, 2014 | 25.51 | 25.61 | 25.18 | 25.24 | 81,856 | -0.29(-1.14%) |
Jul 16, 2014 | 25.78 | 25.78 | 25.43 | 25.53 | 57,691 | -0.09(-0.34%) |
Jul 15, 2014 | 25.90 | 25.90 | 25.57 | 25.62 | 65,572 | -0.25(-0.95%) |
Jul 14, 2014 | 25.91 | 25.91 | 25.82 | 25.86 | 61,380 | +0.11(+0.41%) |
Jul 11, 2014 | 25.78 | 25.79 | 25.60 | 25.76 | 48,786 | +0.04(+0.14%) |
Jul 10, 2014 | 25.47 | 25.77 | 25.40 | 25.72 | 55,712 | -0.03(-0.10%) |
Jul 09, 2014 | 25.76 | 25.80 | 25.56 | 25.75 | 107,279 | +0.11(+0.45%) |
Jul 08, 2014 | 25.94 | 25.94 | 25.53 | 25.64 | 104,708 | -0.31(-1.18%) |
Jul 07, 2014 | 26.35 | 26.35 | 25.91 | 25.94 | 77,845 | -0.25(-0.97%) |
Jul 03, 2014 | 26.17 | 26.20 | 26.20 | 26.20 | 44,863 | +0.11(+0.44%) |
Jul 02, 2014 | 26.08 | 26.10 | 25.91 | 26.08 | 150,227 | +0.13(+0.51%) |
Jul 01, 2014 | 25.68 | 25.98 | 25.68 | 25.95 | 225,974 | +0.37(+1.44%) |
Jun 30, 2014 | 25.66 | 25.68 | 25.56 | 25.58 | 57,366 | -0.08(-0.31%) |
Jun 27, 2014 | 25.64 | 25.68 | 25.57 | 25.66 | 31,795 | -0.03(-0.10%) |
Jun 26, 2014 | 26.00 | 26.00 | 25.49 | 25.69 | 64,298 | -0.02(-0.07%) |
Jun 25, 2014 | 25.55 | 25.71 | 25.54 | 25.71 | 1,174,585 | +0.25(+1.00%) |
Jun 24, 2014 | 25.63 | 25.68 | 25.40 | 25.45 | 82,452 | -0.03(-0.10%) |
Jun 23, 2014 | 25.84 | 25.84 | 25.42 | 25.48 | 74,292 | -0.08(-0.31%) |
Jun 20, 2014 | 25.42 | 25.56 | 25.38 | 25.56 | 59,779 | +0.17(+0.66%) |
Jun 19, 2014 | 25.41 | 25.43 | 25.30 | 25.39 | 49,384 | +0.07(+0.28%) |
Jun 18, 2014 | 25.21 | 25.32 | 25.07 | 25.32 | 41,157 | +0.20(+0.80%) |
Jun 17, 2014 | 25.18 | 25.19 | 25.07 | 25.12 | 71,134 | +0.01(+0.04%) |
Jun 16, 2014 | 25.11 | 25.27 | 25.01 | 25.11 | 108,773 | +0.05(+0.21%) |
Jun 13, 2014 | 25.06 | 25.10 | 24.95 | 25.06 | 57,133 | -0.01(-0.04%) |
Jun 12, 2014 | 25.24 | 25.24 | 25.01 | 25.06 | 40,515 | -0.15(-0.59%) |
Jun 11, 2014 | 25.19 | 25.24 | 25.13 | 25.21 | 49,206 | +0.01(+0.03%) |
Jun 10, 2014 | 25.16 | 25.21 | 24.99 | 25.20 | 51,579 | +0.00(+0.00%) |
Jun 06, 2014 | 25.35 | 25.35 | 25.18 | 25.20 | 65,306 | -0.02(-0.07%) |
Jun 05, 2014 | 25.19 | 25.29 | 25.02 | 25.22 | 68,044 | +0.11(+0.45%) |
Jun 04, 2014 | 25.01 | 25.13 | 24.95 | 25.11 | 65,593 | +0.09(+0.35%) |
Jun 03, 2014 | 24.94 | 25.05 | 24.90 | 25.02 | 52,020 | +0.06(+0.25%) |
Jun 02, 2014 | 25.03 | 25.03 | 24.77 | 24.96 | 42,457 | -0.01(-0.04%) |
May 30, 2014 | 24.89 | 24.97 | 24.86 | 24.97 | 102,071 | +0.05(+0.21%) |
May 29, 2014 | 24.83 | 24.91 | 24.81 | 24.91 | 42,947 | +0.16(+0.63%) |
May 28, 2014 | 24.77 | 24.84 | 24.72 | 24.76 | 542,997 | -0.05(-0.21%) |
May 27, 2014 | 24.75 | 24.81 | 24.66 | 24.81 | 68,630 | +0.18(+0.75%) |
May 23, 2014 | 24.59 | 24.62 | 24.62 | 24.62 | 50,443 | +0.00(+0.00%) |
May 22, 2014 | 24.48 | 24.69 | 24.41 | 24.62 | 43,384 | +0.19(+0.79%) |
May 21, 2014 | 24.34 | 24.45 | 24.33 | 24.43 | 41,222 | +0.17(+0.69%) |
May 20, 2014 | 24.41 | 24.41 | 24.16 | 24.26 | 29,794 | -0.15(-0.61%) |
May 19, 2014 | 24.22 | 24.43 | 24.22 | 24.41 | 27,115 | +0.18(+0.76%) |
May 16, 2014 | 24.23 | 24.26 | 24.05 | 24.23 | 43,068 | +0.08(+0.33%) |
May 15, 2014 | 24.37 | 24.37 | 24.04 | 24.15 | 47,067 | -0.23(-0.96%) |
May 14, 2014 | 24.37 | 24.48 | 24.31 | 24.39 | 29,672 | -0.04(-0.15%) |
May 13, 2014 | 24.40 | 24.52 | 24.40 | 24.42 | 55,736 | +0.03(+0.11%) |
May 12, 2014 | 24.18 | 24.42 | 24.18 | 24.40 | 58,224 | +0.31(+1.28%) |
May 09, 2014 | 23.97 | 24.12 | 23.80 | 24.09 | 28,332 | +0.15(+0.62%) |
May 08, 2014 | 24.11 | 24.26 | 23.88 | 23.94 | 38,396 | -0.14(-0.58%) |
May 07, 2014 | 24.06 | 24.12 | 23.77 | 24.08 | 55,474 | +0.02(+0.07%) |
May 06, 2014 | 24.19 | 24.25 | 24.06 | 24.06 | 50,862 | -0.23(-0.93%) |
May 05, 2014 | 23.97 | 24.29 | 23.90 | 24.29 | 47,435 | +0.16(+0.68%) |
May 02, 2014 | 24.63 | 24.63 | 24.09 | 24.12 | 47,961 | -0.15(-0.60%) |