Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.13 | 25.23 | 24.69 | 24.71 | 2,958,094 | -0.56(-2.23%) |
Jul 30, 2014 | 25.45 | 25.55 | 25.09 | 25.27 | 1,786,578 | -0.12(-0.48%) |
Jul 29, 2014 | 25.24 | 25.42 | 25.09 | 25.39 | 1,532,513 | +0.21(+0.85%) |
Jul 28, 2014 | 25.36 | 25.44 | 25.09 | 25.18 | 1,237,324 | -0.13(-0.52%) |
Jul 25, 2014 | 25.45 | 25.55 | 25.25 | 25.31 | 976,043 | -0.09(-0.35%) |
Jul 24, 2014 | 25.60 | 25.66 | 25.27 | 25.40 | 2,202,895 | -0.20(-0.77%) |
Jul 23, 2014 | 25.44 | 25.82 | 25.42 | 25.60 | 1,713,971 | +0.11(+0.42%) |
Jul 22, 2014 | 25.24 | 25.56 | 25.24 | 25.49 | 1,256,095 | +0.13(+0.50%) |
Jul 21, 2014 | 25.10 | 25.39 | 25.02 | 25.36 | 1,109,097 | +0.19(+0.76%) |
Jul 18, 2014 | 25.13 | 25.34 | 25.01 | 25.17 | 2,184,199 | +0.03(+0.12%) |
Jul 17, 2014 | 25.08 | 25.30 | 24.96 | 25.14 | 1,337,574 | +0.01(+0.05%) |
Jul 16, 2014 | 24.88 | 25.19 | 24.79 | 25.13 | 1,671,288 | +0.30(+1.22%) |
Jul 15, 2014 | 24.82 | 24.90 | 24.73 | 24.83 | 1,212,400 | -0.03(-0.14%) |
Jul 14, 2014 | 24.87 | 24.96 | 24.81 | 24.86 | 1,277,411 | +0.01(+0.03%) |
Jul 11, 2014 | 24.67 | 24.91 | 24.66 | 24.85 | 1,573,645 | +0.15(+0.60%) |
Jul 10, 2014 | 24.66 | 24.83 | 24.57 | 24.70 | 1,381,557 | -0.12(-0.48%) |
Jul 09, 2014 | 24.59 | 24.86 | 24.40 | 24.82 | 1,868,447 | +0.19(+0.78%) |
Jul 08, 2014 | 24.65 | 24.89 | 24.44 | 24.63 | 1,464,118 | -0.14(-0.55%) |
Jul 07, 2014 | 24.93 | 25.13 | 24.66 | 24.77 | 2,823,941 | -0.13(-0.53%) |
Jul 03, 2014 | 25.18 | 24.90 | 24.90 | 24.90 | 1,471,803 | -0.30(-1.18%) |
Jul 02, 2014 | 25.42 | 25.48 | 25.11 | 25.20 | 1,505,705 | -0.29(-1.15%) |
Jul 01, 2014 | 25.58 | 25.70 | 25.42 | 25.49 | 1,630,201 | -0.10(-0.38%) |
Jun 30, 2014 | 25.32 | 25.59 | 25.19 | 25.59 | 2,108,966 | +0.23(+0.89%) |
Jun 27, 2014 | 25.21 | 25.49 | 25.10 | 25.36 | 1,951,726 | +0.10(+0.39%) |
Jun 26, 2014 | 25.16 | 25.34 | 25.14 | 25.27 | 1,968,889 | +0.04(+0.15%) |
Jun 25, 2014 | 25.09 | 25.30 | 25.00 | 25.23 | 1,829,493 | +0.11(+0.44%) |
Jun 24, 2014 | 24.93 | 25.33 | 24.82 | 25.12 | 2,405,859 | +0.17(+0.68%) |
Jun 23, 2014 | 24.79 | 25.04 | 24.70 | 24.95 | 2,292,092 | +0.20(+0.83%) |
Jun 20, 2014 | 24.49 | 24.76 | 24.39 | 24.74 | 3,428,918 | +0.13(+0.54%) |
Jun 19, 2014 | 24.18 | 24.65 | 24.18 | 24.61 | 2,779,883 | +0.40(+1.65%) |
Jun 18, 2014 | 24.24 | 24.29 | 24.00 | 24.21 | 1,651,407 | -0.09(-0.35%) |
Jun 17, 2014 | 24.24 | 24.38 | 24.09 | 24.29 | 2,791,196 | +0.01(+0.04%) |
Jun 16, 2014 | 24.29 | 24.44 | 24.12 | 24.29 | 1,616,393 | +0.04(+0.18%) |
Jun 13, 2014 | 24.22 | 24.26 | 24.03 | 24.24 | 1,773,551 | -0.05(-0.21%) |
Jun 12, 2014 | 24.46 | 24.46 | 24.17 | 24.29 | 1,455,239 | -0.16(-0.66%) |
Jun 11, 2014 | 24.51 | 24.61 | 24.42 | 24.46 | 1,357,234 | -0.12(-0.49%) |
Jun 10, 2014 | 24.32 | 24.62 | 24.29 | 24.58 | 1,983,504 | +0.20(+0.82%) |
Jun 06, 2014 | 24.40 | 24.46 | 24.29 | 24.38 | 1,520,254 | -0.03(-0.10%) |
Jun 05, 2014 | 24.47 | 24.50 | 24.14 | 24.40 | 1,538,295 | +0.02(+0.07%) |
Jun 04, 2014 | 24.39 | 24.48 | 24.34 | 24.38 | 1,710,704 | +0.02(+0.07%) |
Jun 03, 2014 | 24.42 | 24.61 | 24.30 | 24.37 | 1,571,591 | -0.00(-0.02%) |
Jun 02, 2014 | 24.07 | 24.39 | 24.05 | 24.37 | 1,805,001 | +0.31(+1.28%) |
May 30, 2014 | 23.86 | 24.19 | 23.80 | 24.06 | 2,075,956 | +0.16(+0.66%) |
May 29, 2014 | 23.95 | 24.01 | 23.84 | 23.91 | 1,847,142 | -0.02(-0.07%) |
May 28, 2014 | 23.71 | 23.95 | 23.58 | 23.92 | 2,640,017 | +0.23(+0.95%) |
May 27, 2014 | 24.06 | 24.09 | 23.67 | 23.70 | 2,721,009 | -0.31(-1.30%) |
May 23, 2014 | 24.41 | 24.01 | 24.01 | 24.01 | 2,337,943 | -0.37(-1.50%) |
May 22, 2014 | 24.12 | 24.38 | 24.12 | 24.38 | 888,850 | +0.21(+0.88%) |
May 21, 2014 | 24.06 | 24.22 | 23.94 | 24.16 | 1,889,339 | +0.11(+0.44%) |
May 20, 2014 | 23.99 | 24.12 | 23.84 | 24.06 | 1,391,087 | +0.01(+0.05%) |
May 19, 2014 | 24.37 | 24.48 | 23.97 | 24.04 | 2,623,122 | -0.32(-1.33%) |
May 16, 2014 | 24.16 | 24.38 | 24.03 | 24.37 | 1,095,407 | +0.17(+0.72%) |
May 15, 2014 | 24.16 | 24.24 | 23.97 | 24.19 | 1,769,877 | -0.07(-0.28%) |
May 14, 2014 | 24.14 | 24.29 | 23.99 | 24.26 | 1,381,956 | +0.15(+0.64%) |
May 13, 2014 | 24.17 | 24.27 | 23.99 | 24.11 | 1,220,900 | -0.07(-0.30%) |
May 12, 2014 | 24.42 | 24.59 | 24.14 | 24.18 | 2,098,263 | -0.18(-0.75%) |
May 09, 2014 | 24.42 | 24.48 | 24.16 | 24.36 | 1,727,893 | +0.03(+0.14%) |
May 08, 2014 | 24.56 | 24.71 | 23.92 | 24.33 | 3,516,212 | -0.68(-2.73%) |
May 07, 2014 | 24.61 | 25.01 | 24.58 | 25.01 | 2,191,793 | +0.40(+1.63%) |
May 06, 2014 | 24.52 | 24.72 | 24.42 | 24.61 | 1,305,766 | -0.03(-0.12%) |
May 05, 2014 | 24.32 | 24.72 | 24.23 | 24.64 | 2,876,149 | +0.26(+1.08%) |
May 02, 2014 | 24.03 | 24.40 | 23.85 | 24.38 | 1,482,715 | +0.36(+1.49%) |