Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.54 | 25.63 | 25.00 | 25.01 | 11,412,213 | -0.77(-3.00%) |
Jul 30, 2014 | 25.34 | 25.90 | 25.32 | 25.78 | 12,935,190 | +0.53(+2.11%) |
Jul 29, 2014 | 25.58 | 25.60 | 25.25 | 25.25 | 7,393,086 | -0.25(-0.97%) |
Jul 28, 2014 | 25.59 | 25.73 | 25.34 | 25.49 | 9,228,980 | -0.13(-0.51%) |
Jul 25, 2014 | 25.70 | 25.78 | 25.59 | 25.63 | 8,162,362 | -0.12(-0.48%) |
Jul 24, 2014 | 25.77 | 25.90 | 25.63 | 25.75 | 8,527,875 | +0.04(+0.15%) |
Jul 23, 2014 | 25.40 | 25.79 | 25.29 | 25.71 | 11,990,454 | +0.34(+1.34%) |
Jul 22, 2014 | 25.14 | 25.53 | 25.14 | 25.37 | 11,213,836 | +0.28(+1.11%) |
Jul 21, 2014 | 25.09 | 25.21 | 24.96 | 25.09 | 8,989,030 | -0.07(-0.28%) |
Jul 18, 2014 | 25.02 | 25.27 | 24.85 | 25.16 | 11,984,768 | +0.26(+1.05%) |
Jul 17, 2014 | 25.47 | 25.56 | 24.76 | 24.90 | 23,969,616 | -0.15(-0.62%) |
Jul 16, 2014 | 24.88 | 25.14 | 24.77 | 25.06 | 21,086,420 | +0.39(+1.56%) |
Jul 15, 2014 | 24.82 | 24.88 | 24.46 | 24.67 | 17,893,136 | +0.15(+0.60%) |
Jul 14, 2014 | 24.75 | 24.79 | 24.47 | 24.52 | 14,565,426 | +0.31(+1.27%) |
Jul 11, 2014 | 24.35 | 24.43 | 24.15 | 24.21 | 13,116,793 | -0.21(-0.85%) |
Jul 10, 2014 | 24.09 | 24.46 | 24.05 | 24.42 | 10,004,762 | -0.25(-1.03%) |
Jul 09, 2014 | 24.62 | 24.71 | 24.38 | 24.68 | 8,071,089 | +0.20(+0.82%) |
Jul 08, 2014 | 24.82 | 24.85 | 24.26 | 24.48 | 11,885,490 | -0.49(-1.98%) |
Jul 07, 2014 | 25.06 | 25.10 | 24.75 | 24.97 | 7,201,487 | -0.18(-0.71%) |
Jul 03, 2014 | 25.23 | 25.15 | 25.15 | 25.15 | 7,775,254 | +0.10(+0.40%) |
Jul 02, 2014 | 24.92 | 25.19 | 24.90 | 25.05 | 7,925,355 | +0.13(+0.53%) |
Jul 01, 2014 | 24.99 | 25.12 | 24.84 | 24.92 | 10,066,337 | -0.01(-0.03%) |
Jun 30, 2014 | 24.35 | 24.96 | 24.35 | 24.92 | 15,040,178 | +0.60(+2.47%) |
Jun 27, 2014 | 24.48 | 24.65 | 24.31 | 24.32 | 12,885,568 | -0.26(-1.07%) |
Jun 26, 2014 | 24.60 | 24.66 | 24.32 | 24.59 | 13,696,471 | -0.26(-1.05%) |
Jun 25, 2014 | 24.60 | 24.92 | 24.56 | 24.85 | 9,891,058 | +0.15(+0.62%) |
Jun 24, 2014 | 24.98 | 25.13 | 24.60 | 24.69 | 9,828,419 | -0.38(-1.51%) |
Jun 23, 2014 | 25.00 | 25.14 | 24.79 | 25.07 | 8,902,142 | +0.18(+0.71%) |
Jun 20, 2014 | 25.16 | 25.16 | 24.85 | 24.89 | 15,658,775 | -0.19(-0.77%) |
Jun 19, 2014 | 25.27 | 25.30 | 24.90 | 25.09 | 8,925,607 | -0.09(-0.37%) |
Jun 18, 2014 | 24.99 | 25.24 | 24.73 | 25.18 | 13,831,244 | +0.12(+0.49%) |
Jun 17, 2014 | 24.39 | 25.14 | 24.37 | 25.06 | 17,021,278 | +0.61(+2.49%) |
Jun 16, 2014 | 24.27 | 24.52 | 24.21 | 24.45 | 10,302,625 | +0.09(+0.38%) |
Jun 13, 2014 | 24.51 | 24.59 | 24.27 | 24.35 | 10,405,905 | -0.11(-0.44%) |
Jun 12, 2014 | 24.33 | 24.63 | 24.25 | 24.46 | 9,156,333 | +0.03(+0.13%) |
Jun 11, 2014 | 24.59 | 24.59 | 24.32 | 24.43 | 7,573,004 | -0.30(-1.22%) |
Jun 10, 2014 | 24.60 | 24.82 | 24.48 | 24.73 | 9,056,182 | +0.10(+0.41%) |
Jun 06, 2014 | 24.43 | 24.65 | 24.38 | 24.63 | 8,488,726 | +0.25(+1.01%) |
Jun 05, 2014 | 24.11 | 24.41 | 23.88 | 24.38 | 11,022,430 | +0.33(+1.38%) |
Jun 04, 2014 | 23.74 | 24.07 | 23.65 | 24.05 | 10,293,754 | +0.27(+1.13%) |
Jun 03, 2014 | 23.68 | 23.79 | 23.44 | 23.78 | 13,004,852 | -0.04(-0.16%) |
Jun 02, 2014 | 23.79 | 23.83 | 23.53 | 23.82 | 9,627,236 | +0.03(+0.13%) |
May 30, 2014 | 23.85 | 23.93 | 23.66 | 23.79 | 9,918,338 | -0.21(-0.87%) |
May 29, 2014 | 23.91 | 24.05 | 23.74 | 24.00 | 11,121,029 | +0.15(+0.65%) |
May 28, 2014 | 24.05 | 24.08 | 23.82 | 23.84 | 7,893,730 | -0.15(-0.61%) |
May 27, 2014 | 23.62 | 24.12 | 23.61 | 23.99 | 14,162,683 | +0.49(+2.07%) |
May 23, 2014 | 23.44 | 23.51 | 23.51 | 23.51 | 6,667,246 | +0.08(+0.34%) |
May 22, 2014 | 23.13 | 23.46 | 23.06 | 23.43 | 6,681,068 | +0.29(+1.26%) |
May 21, 2014 | 23.02 | 23.21 | 23.01 | 23.14 | 8,571,158 | +0.23(+1.01%) |
May 20, 2014 | 23.21 | 23.21 | 22.75 | 22.90 | 12,850,873 | -0.35(-1.49%) |
May 19, 2014 | 23.07 | 23.42 | 23.04 | 23.25 | 8,961,931 | +0.02(+0.07%) |
May 16, 2014 | 22.90 | 23.25 | 22.85 | 23.24 | 23,355,270 | +0.29(+1.24%) |
May 15, 2014 | 23.14 | 23.22 | 22.56 | 22.95 | 26,224,396 | -0.37(-1.59%) |
May 14, 2014 | 23.42 | 23.46 | 23.11 | 23.32 | 13,028,737 | -0.06(-0.26%) |
May 13, 2014 | 23.35 | 23.52 | 23.27 | 23.38 | 10,320,412 | +0.00(+0.00%) |
May 12, 2014 | 23.01 | 23.47 | 22.94 | 23.38 | 13,176,632 | +0.50(+2.19%) |
May 09, 2014 | 22.74 | 22.92 | 22.61 | 22.88 | 13,055,262 | -0.01(-0.03%) |
May 08, 2014 | 22.92 | 23.30 | 22.79 | 22.89 | 16,862,222 | -0.01(-0.03%) |
May 07, 2014 | 22.82 | 22.94 | 22.37 | 22.90 | 16,133,521 | +0.18(+0.81%) |
May 06, 2014 | 23.07 | 23.10 | 22.57 | 22.71 | 20,943,876 | -0.47(-2.03%) |
May 05, 2014 | 23.32 | 23.36 | 22.91 | 23.18 | 15,452,059 | -0.48(-2.02%) |
May 02, 2014 | 24.13 | 24.24 | 23.59 | 23.66 | 14,872,088 | -0.41(-1.70%) |