Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.07 | 24.17 | 23.56 | 23.60 | 8,270,174 | -0.65(-2.67%) |
Jul 30, 2014 | 24.25 | 24.40 | 23.91 | 24.25 | 10,656,188 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.16 | 24.76 | 24.94 | 5,856,510 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.16 | 24.86 | 25.14 | 2,572,833 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.03 | 25.12 | 3,048,363 | -0.13(-0.53%) |
Jul 24, 2014 | 25.18 | 25.29 | 25.09 | 25.25 | 2,498,434 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.98 | 25.12 | 2,170,864 | -0.01(-0.05%) |
Jul 22, 2014 | 25.16 | 25.24 | 25.08 | 25.13 | 2,559,294 | +0.01(+0.05%) |
Jul 21, 2014 | 25.07 | 25.25 | 25.02 | 25.12 | 3,014,440 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.20 | 24.91 | 25.17 | 4,633,062 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.96 | 5,038,504 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.98 | 24.74 | 24.93 | 3,368,604 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.96 | 24.70 | 24.82 | 3,595,808 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.99 | 24.74 | 24.81 | 3,118,843 | +0.06(+0.22%) |
Jul 11, 2014 | 24.59 | 24.78 | 24.52 | 24.75 | 2,808,587 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.75 | 24.54 | 24.66 | 3,410,173 | -0.20(-0.79%) |
Jul 09, 2014 | 24.86 | 24.94 | 24.79 | 24.85 | 2,911,722 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,207 | -0.24(-0.95%) |
Jul 07, 2014 | 24.95 | 25.06 | 24.79 | 25.05 | 5,040,836 | +0.05(+0.21%) |
Jul 03, 2014 | 24.83 | 25.00 | 25.00 | 25.00 | 3,008,311 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,573,910 | -0.05(-0.21%) |
Jul 01, 2014 | 24.59 | 24.87 | 24.59 | 24.75 | 3,023,465 | +0.16(+0.66%) |
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,118,634 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.83 | 24.59 | 24.77 | 5,508,563 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.77 | 24.48 | 24.74 | 2,670,278 | +0.01(+0.05%) |
Jun 25, 2014 | 24.54 | 24.74 | 24.52 | 24.73 | 2,927,565 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.67 | 24.68 | 2,835,981 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.87 | 3,728,885 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.03 | 24.78 | 24.92 | 4,448,485 | +0.11(+0.45%) |
Jun 19, 2014 | 24.91 | 24.91 | 24.70 | 24.81 | 3,385,237 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.75 | 24.90 | 3,615,071 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.95 | 24.46 | 24.87 | 4,074,860 | +0.32(+1.32%) |
Jun 16, 2014 | 24.42 | 24.63 | 24.35 | 24.55 | 4,656,857 | +0.07(+0.29%) |
Jun 13, 2014 | 24.53 | 24.68 | 24.42 | 24.47 | 3,119,010 | -0.05(-0.19%) |
Jun 12, 2014 | 24.65 | 24.72 | 24.45 | 24.52 | 3,573,994 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.96 | 24.65 | 24.65 | 4,549,142 | -0.35(-1.41%) |
Jun 10, 2014 | 24.90 | 25.07 | 24.83 | 25.00 | 6,483,190 | +0.30(+1.22%) |
Jun 06, 2014 | 24.50 | 24.80 | 24.46 | 24.70 | 4,285,459 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.34 | 24.47 | 4,541,139 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.62 | 24.27 | 24.46 | 4,258,769 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.26 | 5,311,118 | -0.02(-0.10%) |
Jun 02, 2014 | 24.29 | 24.44 | 24.17 | 24.28 | 3,213,806 | +0.09(+0.39%) |
May 30, 2014 | 24.27 | 24.30 | 24.12 | 24.19 | 4,734,676 | -0.08(-0.34%) |
May 29, 2014 | 24.12 | 24.33 | 24.07 | 24.27 | 4,968,700 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.08 | 5,541,112 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.10 | 24.23 | 5,178,026 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.22 | 24.22 | 24.22 | 4,296,900 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.43 | 3,144,833 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.59 | 24.37 | 24.56 | 2,826,090 | +0.23(+0.94%) |
May 20, 2014 | 24.53 | 24.54 | 24.12 | 24.33 | 4,030,711 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,312,710 | +0.42(+1.74%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,822,077 | -0.17(-0.69%) |
May 15, 2014 | 24.55 | 24.58 | 24.05 | 24.30 | 5,373,761 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.97 | 24.66 | 24.70 | 5,121,519 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,081 | +0.15(+0.62%) |
May 12, 2014 | 24.80 | 24.89 | 24.70 | 24.87 | 3,533,737 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.53 | 24.73 | 2,556,985 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,376 | +0.17(+0.69%) |
May 07, 2014 | 24.39 | 24.58 | 24.32 | 24.57 | 4,033,669 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.28 | 24.28 | 4,220,943 | -0.33(-1.32%) |
May 05, 2014 | 24.66 | 24.74 | 24.52 | 24.61 | 3,622,363 | -0.18(-0.74%) |
May 02, 2014 | 24.81 | 24.94 | 24.62 | 24.79 | 3,879,701 | -0.01(-0.03%) |