Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.78 | 23.32 | 21.21 | 22.42 | 3,378,399 | -2.31(-9.34%) |
Jul 30, 2014 | 25.03 | 25.07 | 24.59 | 24.73 | 361,396 | -0.12(-0.48%) |
Jul 29, 2014 | 24.75 | 25.03 | 24.62 | 24.85 | 315,603 | +0.23(+0.94%) |
Jul 28, 2014 | 24.95 | 25.12 | 24.29 | 24.62 | 445,797 | -0.39(-1.55%) |
Jul 25, 2014 | 25.05 | 25.39 | 24.89 | 25.01 | 218,912 | -0.25(-0.99%) |
Jul 24, 2014 | 25.51 | 25.70 | 25.17 | 25.26 | 164,095 | -0.21(-0.83%) |
Jul 23, 2014 | 25.38 | 25.63 | 25.26 | 25.47 | 283,881 | +0.10(+0.40%) |
Jul 22, 2014 | 25.22 | 25.51 | 25.12 | 25.37 | 212,502 | +0.14(+0.55%) |
Jul 21, 2014 | 25.14 | 25.33 | 24.99 | 25.23 | 146,415 | -0.06(-0.22%) |
Jul 18, 2014 | 24.82 | 25.38 | 24.82 | 25.29 | 286,990 | +0.43(+1.75%) |
Jul 17, 2014 | 24.64 | 25.08 | 24.62 | 24.85 | 411,331 | +0.11(+0.45%) |
Jul 16, 2014 | 25.01 | 25.07 | 24.56 | 24.74 | 266,228 | -0.19(-0.78%) |
Jul 15, 2014 | 24.95 | 25.21 | 24.79 | 24.94 | 180,175 | -0.14(-0.55%) |
Jul 14, 2014 | 25.28 | 25.31 | 24.91 | 25.07 | 216,448 | +0.18(+0.74%) |
Jul 11, 2014 | 25.04 | 25.19 | 24.78 | 24.89 | 264,839 | -0.20(-0.81%) |
Jul 10, 2014 | 25.11 | 25.42 | 25.07 | 25.09 | 261,717 | -0.46(-1.81%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.48 | 25.56 | 307,005 | -0.01(-0.04%) |
Jul 08, 2014 | 25.71 | 25.71 | 25.32 | 25.56 | 451,856 | -0.22(-0.86%) |
Jul 07, 2014 | 25.94 | 25.99 | 25.47 | 25.79 | 286,623 | -0.29(-1.12%) |
Jul 03, 2014 | 25.95 | 26.08 | 26.08 | 26.08 | 137,725 | +0.16(+0.62%) |
Jul 02, 2014 | 25.85 | 26.04 | 25.61 | 25.92 | 290,878 | +0.00(+0.02%) |
Jul 01, 2014 | 25.53 | 26.01 | 25.37 | 25.91 | 434,162 | +0.51(+2.02%) |
Jun 30, 2014 | 25.20 | 25.41 | 24.86 | 25.40 | 383,874 | +0.22(+0.88%) |
Jun 27, 2014 | 24.72 | 25.26 | 24.68 | 25.18 | 643,499 | +0.29(+1.15%) |
Jun 26, 2014 | 25.17 | 25.17 | 24.70 | 24.89 | 175,744 | -0.23(-0.92%) |
Jun 25, 2014 | 24.77 | 25.15 | 24.61 | 25.12 | 214,742 | +0.21(+0.85%) |
Jun 24, 2014 | 25.12 | 25.66 | 24.91 | 24.91 | 310,578 | -0.31(-1.24%) |
Jun 23, 2014 | 25.38 | 25.62 | 24.99 | 25.22 | 273,629 | -0.10(-0.40%) |
Jun 20, 2014 | 25.20 | 25.38 | 25.00 | 25.32 | 732,097 | +0.29(+1.14%) |
Jun 19, 2014 | 24.87 | 25.13 | 24.74 | 25.04 | 193,692 | +0.27(+1.08%) |
Jun 18, 2014 | 24.83 | 25.01 | 24.55 | 24.77 | 343,499 | +0.04(+0.15%) |
Jun 17, 2014 | 24.60 | 25.21 | 24.54 | 24.73 | 397,200 | +0.06(+0.22%) |
Jun 16, 2014 | 24.79 | 24.97 | 24.48 | 24.68 | 232,127 | -0.17(-0.67%) |
Jun 13, 2014 | 24.85 | 25.19 | 24.57 | 24.84 | 314,608 | +0.09(+0.37%) |
Jun 12, 2014 | 24.73 | 25.07 | 24.55 | 24.75 | 302,151 | -0.08(-0.33%) |
Jun 11, 2014 | 25.17 | 25.36 | 24.76 | 24.83 | 294,895 | -0.52(-2.04%) |
Jun 10, 2014 | 25.25 | 25.62 | 24.98 | 25.35 | 481,316 | +0.56(+2.27%) |
Jun 06, 2014 | 24.65 | 25.00 | 24.63 | 24.79 | 368,621 | +0.30(+1.24%) |
Jun 05, 2014 | 24.16 | 24.69 | 24.02 | 24.48 | 360,089 | +0.39(+1.61%) |
Jun 04, 2014 | 23.69 | 24.43 | 23.69 | 24.10 | 420,996 | -0.24(-0.99%) |
Jun 03, 2014 | 24.07 | 24.38 | 23.97 | 24.34 | 746,841 | +0.19(+0.80%) |
Jun 02, 2014 | 24.57 | 24.63 | 24.09 | 24.14 | 382,691 | -0.43(-1.77%) |
May 30, 2014 | 24.84 | 24.94 | 24.46 | 24.58 | 315,689 | -0.26(-1.04%) |
May 29, 2014 | 24.78 | 24.95 | 24.38 | 24.83 | 427,336 | +0.21(+0.86%) |
May 28, 2014 | 24.84 | 25.10 | 24.50 | 24.62 | 282,907 | -0.30(-1.19%) |
May 27, 2014 | 24.71 | 25.04 | 24.65 | 24.92 | 204,673 | +0.39(+1.58%) |
May 23, 2014 | 24.27 | 24.53 | 24.53 | 24.53 | 249,141 | +0.26(+1.07%) |
May 22, 2014 | 24.31 | 24.55 | 24.18 | 24.27 | 82,666 | -0.02(-0.08%) |
May 21, 2014 | 24.19 | 24.35 | 23.85 | 24.29 | 340,073 | +0.17(+0.69%) |
May 20, 2014 | 24.24 | 24.42 | 24.09 | 24.12 | 552,911 | -0.18(-0.72%) |
May 19, 2014 | 24.18 | 24.36 | 24.03 | 24.30 | 300,056 | +0.04(+0.15%) |
May 16, 2014 | 23.97 | 24.28 | 23.83 | 24.26 | 512,217 | +0.22(+0.92%) |
May 15, 2014 | 23.99 | 24.16 | 23.77 | 24.04 | 411,758 | -0.15(-0.61%) |
May 14, 2014 | 24.76 | 24.90 | 24.11 | 24.19 | 442,032 | -0.71(-2.86%) |
May 13, 2014 | 25.10 | 25.16 | 24.88 | 24.90 | 450,164 | -0.17(-0.66%) |
May 12, 2014 | 25.04 | 25.57 | 24.88 | 25.07 | 593,096 | +0.18(+0.70%) |
May 09, 2014 | 24.30 | 24.92 | 24.16 | 24.89 | 973,700 | +0.49(+2.00%) |
May 08, 2014 | 23.97 | 24.62 | 23.97 | 24.40 | 792,356 | +0.31(+1.30%) |
May 07, 2014 | 23.70 | 24.18 | 23.51 | 24.09 | 753,176 | +0.51(+2.15%) |
May 06, 2014 | 23.67 | 23.95 | 23.32 | 23.58 | 951,230 | -0.26(-1.08%) |
May 05, 2014 | 23.67 | 24.03 | 23.24 | 23.84 | 889,199 | -0.10(-0.42%) |
May 02, 2014 | 24.39 | 25.12 | 23.75 | 23.94 | 1,578,998 | -1.35(-5.35%) |