Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.98 | 26.10 | 25.77 | 25.83 | 46,329,212 | -0.35(-1.34%) |
Jul 30, 2014 | 26.15 | 26.35 | 25.94 | 26.18 | 43,012,372 | +0.12(+0.47%) |
Jul 29, 2014 | 26.12 | 26.20 | 25.98 | 26.06 | 34,299,808 | -0.03(-0.12%) |
Jul 28, 2014 | 26.09 | 26.16 | 25.82 | 26.09 | 40,637,972 | -0.02(-0.06%) |
Jul 25, 2014 | 26.03 | 26.20 | 25.86 | 26.10 | 41,478,364 | +0.00(+0.00%) |
Jul 24, 2014 | 26.20 | 26.43 | 25.99 | 26.10 | 43,533,480 | -0.19(-0.72%) |
Jul 23, 2014 | 26.43 | 26.46 | 26.14 | 26.30 | 34,103,832 | -0.22(-0.83%) |
Jul 22, 2014 | 26.04 | 26.55 | 25.97 | 26.52 | 56,242,688 | +0.56(+2.14%) |
Jul 21, 2014 | 25.57 | 26.09 | 25.56 | 25.96 | 42,054,564 | +0.27(+1.07%) |
Jul 18, 2014 | 25.76 | 25.77 | 25.45 | 25.69 | 61,048,608 | +0.00(+0.00%) |
Jul 17, 2014 | 26.07 | 26.19 | 25.63 | 25.69 | 92,432,920 | -0.72(-2.74%) |
Jul 16, 2014 | 25.39 | 26.48 | 25.31 | 26.41 | 178,098,528 | +2.24(+9.27%) |
Jul 15, 2014 | 24.07 | 24.24 | 23.75 | 24.17 | 78,364,952 | +0.17(+0.70%) |
Jul 14, 2014 | 23.94 | 24.07 | 23.89 | 24.00 | 31,735,296 | +0.18(+0.77%) |
Jul 11, 2014 | 23.83 | 23.97 | 23.66 | 23.82 | 26,310,312 | -0.01(-0.03%) |
Jul 10, 2014 | 23.32 | 23.88 | 23.20 | 23.83 | 42,420,500 | +0.28(+1.20%) |
Jul 09, 2014 | 23.51 | 23.61 | 23.39 | 23.54 | 37,133,380 | +0.08(+0.32%) |
Jul 08, 2014 | 23.63 | 23.69 | 23.40 | 23.47 | 48,625,816 | -0.18(-0.77%) |
Jul 07, 2014 | 23.70 | 23.78 | 23.57 | 23.65 | 29,122,930 | -0.08(-0.35%) |
Jul 03, 2014 | 23.69 | 23.73 | 23.73 | 23.73 | 26,814,632 | +0.12(+0.52%) |
Jul 02, 2014 | 23.62 | 23.67 | 23.48 | 23.61 | 21,958,474 | +0.00(+0.00%) |
Jul 01, 2014 | 23.62 | 23.70 | 23.53 | 23.61 | 37,020,404 | +0.06(+0.26%) |
Jun 30, 2014 | 23.53 | 23.63 | 23.37 | 23.55 | 28,206,612 | -0.02(-0.10%) |
Jun 27, 2014 | 23.53 | 23.63 | 23.40 | 23.57 | 40,379,536 | +0.11(+0.49%) |
Jun 26, 2014 | 23.48 | 23.55 | 23.33 | 23.46 | 35,048,000 | -0.08(-0.32%) |
Jun 25, 2014 | 23.23 | 23.63 | 23.20 | 23.54 | 57,914,128 | +0.29(+1.25%) |
Jun 24, 2014 | 22.99 | 23.50 | 22.93 | 23.25 | 70,026,344 | +0.21(+0.89%) |
Jun 23, 2014 | 22.94 | 23.10 | 22.75 | 23.04 | 34,746,688 | +0.02(+0.10%) |
Jun 20, 2014 | 22.92 | 23.02 | 22.89 | 23.02 | 52,257,760 | +0.08(+0.37%) |
Jun 19, 2014 | 22.84 | 22.93 | 22.78 | 22.93 | 35,626,072 | +0.12(+0.53%) |
Jun 18, 2014 | 22.77 | 22.85 | 22.61 | 22.81 | 45,139,244 | -0.02(-0.07%) |
Jun 17, 2014 | 22.77 | 22.94 | 22.74 | 22.83 | 37,329,388 | -0.05(-0.20%) |
Jun 16, 2014 | 22.65 | 22.98 | 22.61 | 22.87 | 47,566,668 | +0.11(+0.47%) |
Jun 13, 2014 | 22.67 | 22.91 | 22.53 | 22.77 | 160,321,920 | +1.46(+6.83%) |
Jun 12, 2014 | 21.23 | 21.42 | 21.17 | 21.31 | 37,874,208 | +0.02(+0.11%) |
Jun 11, 2014 | 21.45 | 21.50 | 21.19 | 21.29 | 36,320,224 | -0.24(-1.10%) |
Jun 10, 2014 | 21.23 | 21.59 | 21.13 | 21.52 | 44,562,044 | +0.05(+0.25%) |
Jun 06, 2014 | 21.17 | 21.50 | 21.14 | 21.47 | 45,652,680 | +0.39(+1.84%) |
Jun 05, 2014 | 21.01 | 21.08 | 20.91 | 21.08 | 34,810,852 | +0.05(+0.22%) |
Jun 04, 2014 | 20.97 | 21.16 | 20.96 | 21.04 | 28,350,190 | -0.05(-0.22%) |
Jun 03, 2014 | 20.75 | 21.11 | 20.67 | 21.08 | 43,594,256 | +0.30(+1.47%) |
Jun 02, 2014 | 20.82 | 20.85 | 20.67 | 20.78 | 26,554,516 | -0.05(-0.22%) |
May 30, 2014 | 20.53 | 20.82 | 20.53 | 20.82 | 57,258,068 | +0.27(+1.34%) |
May 29, 2014 | 20.51 | 20.55 | 20.37 | 20.55 | 27,047,056 | +0.06(+0.30%) |
May 28, 2014 | 20.35 | 20.53 | 20.32 | 20.49 | 35,576,064 | +0.13(+0.64%) |
May 27, 2014 | 20.07 | 20.38 | 19.95 | 20.36 | 35,752,428 | +0.32(+1.60%) |
May 23, 2014 | 19.93 | 20.04 | 20.04 | 20.04 | 22,530,348 | +0.08(+0.38%) |
May 22, 2014 | 19.98 | 20.02 | 19.88 | 19.96 | 14,862,921 | -0.01(-0.04%) |
May 21, 2014 | 19.89 | 20.01 | 19.82 | 19.97 | 24,489,932 | +0.12(+0.61%) |
May 20, 2014 | 19.83 | 19.95 | 19.72 | 19.85 | 29,155,642 | +0.00(+0.00%) |
May 19, 2014 | 19.63 | 19.89 | 19.63 | 19.85 | 29,749,658 | +0.17(+0.85%) |
May 16, 2014 | 19.85 | 19.87 | 19.62 | 19.68 | 39,383,796 | -0.14(-0.73%) |
May 15, 2014 | 20.07 | 20.20 | 19.82 | 19.82 | 41,469,832 | -0.24(-1.22%) |
May 14, 2014 | 20.19 | 20.21 | 20.07 | 20.07 | 23,283,498 | -0.09(-0.45%) |
May 13, 2014 | 20.19 | 20.23 | 20.07 | 20.16 | 26,893,742 | +0.06(+0.30%) |
May 12, 2014 | 20.13 | 20.23 | 20.05 | 20.10 | 26,962,912 | +0.05(+0.27%) |
May 09, 2014 | 20.10 | 20.13 | 19.98 | 20.05 | 26,666,128 | -0.03(-0.15%) |
May 08, 2014 | 20.06 | 20.22 | 19.98 | 20.08 | 31,483,020 | -0.02(-0.11%) |
May 07, 2014 | 20.01 | 20.16 | 19.98 | 20.10 | 32,206,896 | +0.13(+0.65%) |
May 06, 2014 | 19.94 | 20.11 | 19.82 | 19.97 | 27,806,812 | +0.02(+0.11%) |
May 05, 2014 | 19.94 | 20.01 | 19.81 | 19.95 | 27,143,326 | -0.01(-0.06%) |
May 02, 2014 | 20.07 | 20.13 | 19.95 | 19.96 | 32,072,060 | -0.03(-0.15%) |