Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.48 | 26.69 | 26.12 | 26.13 | 1,671,384 | -0.54(-2.02%) |
Jul 30, 2014 | 26.49 | 26.98 | 26.44 | 26.67 | 2,873,832 | +0.35(+1.33%) |
Jul 29, 2014 | 25.89 | 26.47 | 25.80 | 26.32 | 3,063,127 | +0.53(+2.06%) |
Jul 28, 2014 | 25.40 | 25.89 | 25.39 | 25.79 | 2,251,914 | +0.43(+1.70%) |
Jul 25, 2014 | 25.80 | 25.81 | 25.16 | 25.36 | 3,265,425 | -0.58(-2.24%) |
Jul 24, 2014 | 26.08 | 26.87 | 25.64 | 25.94 | 4,417,262 | +0.32(+1.25%) |
Jul 23, 2014 | 25.39 | 25.62 | 25.35 | 25.62 | 1,615,311 | +0.19(+0.75%) |
Jul 22, 2014 | 25.62 | 25.66 | 25.28 | 25.43 | 1,339,548 | +0.06(+0.24%) |
Jul 21, 2014 | 25.21 | 25.42 | 25.03 | 25.37 | 885,805 | +0.14(+0.55%) |
Jul 18, 2014 | 25.46 | 25.55 | 25.11 | 25.23 | 1,112,112 | -0.38(-1.48%) |
Jul 17, 2014 | 25.72 | 26.10 | 25.49 | 25.61 | 1,407,284 | -0.30(-1.16%) |
Jul 16, 2014 | 25.49 | 25.98 | 25.48 | 25.91 | 1,279,949 | +0.53(+2.09%) |
Jul 15, 2014 | 25.66 | 25.92 | 25.28 | 25.38 | 4,248,454 | -0.35(-1.36%) |
Jul 14, 2014 | 26.00 | 26.12 | 25.55 | 25.73 | 952,528 | -0.26(-1.00%) |
Jul 11, 2014 | 25.65 | 25.99 | 25.62 | 25.99 | 1,534,892 | +0.03(+0.12%) |
Jul 10, 2014 | 25.60 | 26.34 | 25.51 | 25.96 | 1,528,294 | -0.03(-0.12%) |
Jul 09, 2014 | 25.91 | 26.23 | 25.87 | 25.99 | 1,326,130 | +0.04(+0.15%) |
Jul 08, 2014 | 26.15 | 26.40 | 25.65 | 25.95 | 2,270,219 | -0.26(-0.99%) |
Jul 07, 2014 | 25.50 | 26.29 | 25.21 | 26.21 | 2,049,779 | +0.49(+1.91%) |
Jul 04, 2014 | 25.60 | 25.80 | 25.40 | 25.72 | 499,788 | +0.16(+0.63%) |
Jul 03, 2014 | 25.40 | 26.01 | 25.14 | 25.56 | 2,563,800 | +0.16(+0.63%) |
Jul 02, 2014 | 24.72 | 25.43 | 24.72 | 25.40 | 3,466,256 | +1.04(+4.27%) |
Jun 30, 2014 | 24.36 | 24.36 | 24.36 | 0 | +0.49(+2.05%) | |
Jun 27, 2014 | 23.70 | 24.10 | 23.62 | 23.87 | 837,612 | +0.17(+0.72%) |
Jun 26, 2014 | 23.65 | 23.78 | 23.55 | 23.70 | 1,647,103 | +0.07(+0.30%) |
Jun 25, 2014 | 23.94 | 24.20 | 23.57 | 23.63 | 1,716,224 | -0.31(-1.29%) |
Jun 24, 2014 | 24.50 | 24.60 | 23.87 | 23.94 | 2,035,036 | -0.50(-2.05%) |
Jun 23, 2014 | 24.34 | 24.54 | 24.14 | 24.44 | 2,229,953 | +0.32(+1.33%) |
Jun 20, 2014 | 24.31 | 24.31 | 23.97 | 24.12 | 2,199,031 | -0.18(-0.74%) |
Jun 19, 2014 | 24.00 | 24.49 | 23.96 | 24.30 | 1,402,201 | +0.32(+1.33%) |
Jun 18, 2014 | 23.27 | 23.99 | 23.21 | 23.98 | 1,447,653 | +0.71(+3.05%) |
Jun 17, 2014 | 23.18 | 23.31 | 23.08 | 23.27 | 1,020,920 | +0.07(+0.30%) |
Jun 16, 2014 | 23.27 | 23.47 | 23.19 | 23.20 | 1,118,154 | -0.09(-0.39%) |
Jun 13, 2014 | 23.18 | 23.38 | 23.11 | 23.29 | 707,194 | +0.10(+0.43%) |
Jun 12, 2014 | 23.39 | 23.39 | 23.03 | 23.19 | 1,257,419 | -0.58(-2.44%) |
Jun 11, 2014 | 23.73 | 23.77 | 23.60 | 23.77 | 2,318,155 | +0.00(+0.00%) |
Jun 10, 2014 | 23.56 | 23.80 | 23.55 | 23.77 | 1,572,365 | +0.13(+0.55%) |
Jun 06, 2014 | 24.15 | 24.17 | 23.51 | 23.64 | 1,409,649 | -0.43(-1.79%) |
Jun 05, 2014 | 23.97 | 24.17 | 23.84 | 24.07 | 1,673,128 | +0.24(+1.01%) |
Jun 04, 2014 | 24.02 | 24.06 | 23.66 | 23.83 | 1,876,384 | -0.36(-1.49%) |
Jun 03, 2014 | 24.39 | 24.39 | 24.12 | 24.19 | 3,742,731 | -0.31(-1.27%) |
Jun 02, 2014 | 24.50 | 24.58 | 24.33 | 24.50 | 2,718,672 | +0.33(+1.37%) |
May 30, 2014 | 24.38 | 24.53 | 23.98 | 24.17 | 3,850,959 | -0.37(-1.51%) |
May 29, 2014 | 24.64 | 24.66 | 24.38 | 24.54 | 797,198 | -0.04(-0.16%) |
May 28, 2014 | 25.12 | 25.12 | 24.56 | 24.58 | 943,240 | -0.66(-2.61%) |
May 27, 2014 | 25.40 | 25.47 | 25.03 | 25.24 | 2,913,670 | -0.22(-0.86%) |
May 26, 2014 | 25.36 | 25.78 | 25.36 | 25.46 | 451,080 | +0.10(+0.39%) |
May 23, 2014 | 24.93 | 25.38 | 24.87 | 25.36 | 888,180 | +0.32(+1.28%) |
May 22, 2014 | 24.86 | 25.08 | 24.75 | 25.04 | 535,664 | +0.33(+1.34%) |
May 21, 2014 | 24.69 | 24.80 | 24.47 | 24.71 | 633,052 | +0.19(+0.77%) |
May 20, 2014 | 25.00 | 25.00 | 24.36 | 24.52 | 977,768 | -0.11(-0.45%) |
May 16, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | -0.28(-1.12%) |
May 15, 2014 | 25.38 | 25.41 | 24.80 | 24.91 | 1,197,959 | -0.38(-1.50%) |
May 14, 2014 | 25.54 | 25.89 | 25.19 | 25.29 | 1,097,384 | -0.27(-1.06%) |
May 13, 2014 | 25.44 | 25.65 | 25.10 | 25.56 | 3,220,278 | +0.17(+0.67%) |
May 12, 2014 | 24.84 | 25.44 | 24.80 | 25.39 | 1,574,289 | +1.01(+4.14%) |
May 09, 2014 | 24.58 | 24.64 | 24.29 | 24.38 | 842,409 | -0.05(-0.20%) |
May 08, 2014 | 24.26 | 24.65 | 24.21 | 24.43 | 1,065,771 | +0.15(+0.62%) |
May 07, 2014 | 24.77 | 24.77 | 24.23 | 24.28 | 1,214,559 | -0.33(-1.34%) |
May 06, 2014 | 24.70 | 24.79 | 24.49 | 24.61 | 1,064,733 | -0.13(-0.53%) |
May 05, 2014 | 25.29 | 25.29 | 24.60 | 24.74 | 1,574,575 | -0.69(-2.71%) |
May 02, 2014 | 25.52 | 25.66 | 25.22 | 25.43 | 1,088,608 | -0.10(-0.39%) |