Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.80 | 24.87 | 24.42 | 24.53 | 2,134,392 | -0.51(-2.04%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.88 | 25.04 | 1,833,760 | -0.10(-0.40%) |
Jul 29, 2014 | 25.71 | 25.75 | 25.08 | 25.15 | 2,183,477 | -0.50(-1.96%) |
Jul 28, 2014 | 26.13 | 26.18 | 25.63 | 25.65 | 1,451,891 | -0.51(-1.95%) |
Jul 25, 2014 | 26.53 | 26.57 | 26.07 | 26.16 | 1,671,221 | -0.38(-1.42%) |
Jul 24, 2014 | 26.00 | 26.94 | 25.63 | 26.54 | 3,201,180 | -0.33(-1.22%) |
Jul 23, 2014 | 26.77 | 26.86 | 26.59 | 26.86 | 1,930,940 | +0.25(+0.94%) |
Jul 22, 2014 | 26.81 | 26.90 | 26.56 | 26.61 | 2,480,926 | -0.17(-0.63%) |
Jul 21, 2014 | 26.63 | 26.85 | 26.47 | 26.78 | 2,228,153 | +0.01(+0.03%) |
Jul 18, 2014 | 26.45 | 26.80 | 26.41 | 26.77 | 1,470,500 | +0.35(+1.33%) |
Jul 17, 2014 | 26.57 | 26.99 | 26.34 | 26.42 | 2,205,579 | -0.20(-0.76%) |
Jul 16, 2014 | 26.55 | 26.77 | 26.51 | 26.62 | 1,939,212 | +0.26(+0.99%) |
Jul 15, 2014 | 26.43 | 26.61 | 26.13 | 26.36 | 1,679,250 | -0.12(-0.44%) |
Jul 14, 2014 | 26.24 | 26.51 | 26.22 | 26.48 | 1,739,047 | +0.39(+1.48%) |
Jul 11, 2014 | 26.02 | 26.26 | 25.90 | 26.09 | 1,509,170 | +0.03(+0.13%) |
Jul 10, 2014 | 25.70 | 26.18 | 25.62 | 26.06 | 1,584,739 | -0.05(-0.19%) |
Jul 09, 2014 | 26.04 | 26.23 | 26.03 | 26.11 | 1,134,941 | +0.01(+0.03%) |
Jul 08, 2014 | 26.32 | 26.32 | 25.96 | 26.10 | 1,491,395 | -0.34(-1.27%) |
Jul 07, 2014 | 26.54 | 26.59 | 26.28 | 26.44 | 1,436,330 | -0.09(-0.35%) |
Jul 03, 2014 | 26.39 | 26.53 | 26.53 | 26.53 | 1,537,176 | +0.18(+0.67%) |
Jul 02, 2014 | 26.34 | 26.49 | 26.17 | 26.35 | 1,386,885 | +0.05(+0.19%) |
Jul 01, 2014 | 26.21 | 26.39 | 26.10 | 26.30 | 2,523,438 | +0.24(+0.93%) |
Jun 30, 2014 | 25.85 | 26.20 | 25.66 | 26.06 | 2,452,019 | +0.21(+0.81%) |
Jun 27, 2014 | 25.96 | 26.09 | 25.78 | 25.85 | 9,031,388 | -0.13(-0.52%) |
Jun 26, 2014 | 25.87 | 25.98 | 25.59 | 25.98 | 1,345,362 | +0.05(+0.19%) |
Jun 25, 2014 | 26.01 | 26.05 | 25.79 | 25.93 | 2,685,581 | +0.28(+1.11%) |
Jun 24, 2014 | 25.83 | 26.03 | 25.54 | 25.65 | 1,423,652 | -0.20(-0.78%) |
Jun 23, 2014 | 26.05 | 26.26 | 25.83 | 25.85 | 2,316,927 | -0.21(-0.80%) |
Jun 20, 2014 | 25.96 | 26.06 | 25.82 | 26.06 | 2,292,266 | +0.15(+0.58%) |
Jun 19, 2014 | 25.86 | 26.00 | 25.72 | 25.91 | 2,201,487 | +0.03(+0.10%) |
Jun 18, 2014 | 25.46 | 25.90 | 25.43 | 25.88 | 2,693,959 | +0.48(+1.88%) |
Jun 17, 2014 | 25.28 | 25.56 | 25.19 | 25.41 | 2,644,838 | +0.03(+0.10%) |
Jun 16, 2014 | 25.45 | 25.56 | 25.25 | 25.38 | 2,215,251 | -0.14(-0.56%) |
Jun 13, 2014 | 25.20 | 25.59 | 25.18 | 25.52 | 3,815,058 | +0.32(+1.26%) |
Jun 12, 2014 | 25.47 | 25.54 | 25.18 | 25.20 | 2,503,832 | -0.33(-1.28%) |
Jun 11, 2014 | 25.43 | 25.61 | 25.30 | 25.53 | 3,889,747 | +0.09(+0.36%) |
Jun 10, 2014 | 25.51 | 25.57 | 25.29 | 25.44 | 5,030,618 | -0.13(-0.49%) |
Jun 06, 2014 | 25.56 | 25.81 | 25.46 | 25.56 | 4,854,959 | +0.08(+0.33%) |
Jun 05, 2014 | 25.64 | 25.74 | 25.42 | 25.48 | 5,091,855 | +0.00(+0.00%) |
Jun 04, 2014 | 25.21 | 25.55 | 25.18 | 25.48 | 13,916,002 | -0.18(-0.69%) |
Jun 03, 2014 | 25.77 | 25.94 | 25.61 | 25.66 | 993,763 | -0.19(-0.75%) |
Jun 02, 2014 | 25.97 | 26.09 | 25.61 | 25.85 | 1,915,160 | -0.10(-0.39%) |
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,756 | -0.11(-0.42%) |
May 29, 2014 | 25.87 | 26.07 | 25.54 | 26.06 | 1,646,151 | +0.29(+1.14%) |
May 28, 2014 | 25.82 | 26.01 | 25.58 | 25.77 | 1,569,047 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,106 | +0.14(+0.55%) |
May 23, 2014 | 25.51 | 25.82 | 25.82 | 25.82 | 1,207,304 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.56 | 25.30 | 25.51 | 1,130,617 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.41 | 24.89 | 25.39 | 1,559,359 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.79 | 2,675,571 | -0.09(-0.37%) |
May 19, 2014 | 24.53 | 24.90 | 24.45 | 24.88 | 1,056,979 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,355 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,728 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,145 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,645 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.24 | 24.75 | 1,617,995 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,908,994 | -0.43(-1.74%) |
May 08, 2014 | 24.74 | 25.20 | 24.49 | 24.50 | 2,345,378 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.74 | 1,791,202 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,245 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,497 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.60 | 25.25 | 25.37 | 2,461,062 | -0.04(-0.16%) |