Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.88 | 24.95 | 24.50 | 24.62 | 2,127,308 | -0.51(-2.04%) |
Jul 30, 2014 | 25.34 | 25.40 | 24.96 | 25.13 | 1,827,675 | -0.10(-0.40%) |
Jul 29, 2014 | 25.79 | 25.84 | 25.16 | 25.23 | 2,176,230 | -0.50(-1.96%) |
Jul 28, 2014 | 26.22 | 26.27 | 25.72 | 25.73 | 1,447,073 | -0.51(-1.95%) |
Jul 25, 2014 | 26.62 | 26.66 | 26.15 | 26.25 | 1,665,674 | -0.38(-1.42%) |
Jul 24, 2014 | 26.09 | 27.03 | 25.72 | 26.62 | 3,190,557 | -0.33(-1.22%) |
Jul 23, 2014 | 26.86 | 26.95 | 26.68 | 26.95 | 1,924,532 | +0.25(+0.94%) |
Jul 22, 2014 | 26.90 | 26.99 | 26.65 | 26.70 | 2,472,693 | -0.17(-0.63%) |
Jul 21, 2014 | 26.72 | 26.94 | 26.56 | 26.87 | 2,220,758 | +0.01(+0.03%) |
Jul 18, 2014 | 26.54 | 26.89 | 26.50 | 26.86 | 1,465,620 | +0.35(+1.33%) |
Jul 17, 2014 | 26.66 | 27.08 | 26.43 | 26.51 | 2,198,260 | -0.20(-0.76%) |
Jul 16, 2014 | 26.64 | 26.86 | 26.60 | 26.71 | 1,932,776 | +0.26(+0.99%) |
Jul 15, 2014 | 26.52 | 26.70 | 26.22 | 26.45 | 1,673,677 | -0.12(-0.44%) |
Jul 14, 2014 | 26.33 | 26.60 | 26.31 | 26.57 | 1,733,276 | +0.39(+1.48%) |
Jul 11, 2014 | 26.10 | 26.35 | 25.99 | 26.18 | 1,504,162 | +0.03(+0.13%) |
Jul 10, 2014 | 25.78 | 26.26 | 25.71 | 26.15 | 1,579,480 | -0.05(-0.19%) |
Jul 09, 2014 | 26.13 | 26.31 | 26.12 | 26.20 | 1,131,174 | +0.01(+0.03%) |
Jul 08, 2014 | 26.41 | 26.41 | 26.04 | 26.19 | 1,486,445 | -0.34(-1.27%) |
Jul 07, 2014 | 26.63 | 26.68 | 26.36 | 26.52 | 1,431,563 | -0.09(-0.35%) |
Jul 03, 2014 | 26.48 | 26.62 | 26.62 | 26.62 | 1,532,075 | +0.18(+0.67%) |
Jul 02, 2014 | 26.43 | 26.57 | 26.25 | 26.44 | 1,382,282 | +0.05(+0.19%) |
Jul 01, 2014 | 26.30 | 26.48 | 26.19 | 26.39 | 2,515,064 | +0.24(+0.93%) |
Jun 30, 2014 | 25.94 | 26.29 | 25.74 | 26.15 | 2,443,882 | +0.21(+0.81%) |
Jun 27, 2014 | 26.04 | 26.18 | 25.87 | 25.94 | 9,001,415 | -0.13(-0.52%) |
Jun 26, 2014 | 25.96 | 26.07 | 25.67 | 26.07 | 1,340,897 | +0.05(+0.19%) |
Jun 25, 2014 | 26.09 | 26.13 | 25.88 | 26.02 | 2,676,668 | +0.29(+1.11%) |
Jun 24, 2014 | 25.92 | 26.12 | 25.62 | 25.73 | 1,418,927 | -0.20(-0.78%) |
Jun 23, 2014 | 26.14 | 26.35 | 25.92 | 25.94 | 2,309,238 | -0.21(-0.80%) |
Jun 20, 2014 | 26.04 | 26.15 | 25.91 | 26.15 | 2,284,659 | +0.15(+0.58%) |
Jun 19, 2014 | 25.94 | 26.09 | 25.81 | 25.99 | 2,194,181 | +0.03(+0.10%) |
Jun 18, 2014 | 25.55 | 25.99 | 25.51 | 25.97 | 2,685,018 | +0.48(+1.88%) |
Jun 17, 2014 | 25.36 | 25.65 | 25.27 | 25.49 | 2,636,061 | +0.03(+0.10%) |
Jun 16, 2014 | 25.53 | 25.65 | 25.34 | 25.46 | 2,207,899 | -0.14(-0.56%) |
Jun 13, 2014 | 25.29 | 25.67 | 25.26 | 25.61 | 3,802,397 | +0.32(+1.26%) |
Jun 12, 2014 | 25.56 | 25.62 | 25.26 | 25.29 | 2,495,523 | -0.33(-1.28%) |
Jun 11, 2014 | 25.51 | 25.69 | 25.39 | 25.62 | 3,876,838 | +0.09(+0.36%) |
Jun 10, 2014 | 25.59 | 25.66 | 25.37 | 25.52 | 5,013,922 | -0.13(-0.49%) |
Jun 06, 2014 | 25.65 | 25.89 | 25.55 | 25.65 | 4,838,847 | +0.08(+0.33%) |
Jun 05, 2014 | 25.73 | 25.83 | 25.51 | 25.57 | 5,074,957 | +0.00(+0.00%) |
Jun 04, 2014 | 25.30 | 25.63 | 25.26 | 25.57 | 13,869,818 | -0.18(-0.69%) |
Jun 03, 2014 | 25.86 | 26.03 | 25.70 | 25.74 | 990,465 | -0.19(-0.75%) |
Jun 02, 2014 | 26.06 | 26.18 | 25.70 | 25.94 | 1,908,804 | -0.10(-0.39%) |
May 30, 2014 | 26.15 | 26.20 | 25.98 | 26.04 | 1,193,781 | -0.11(-0.42%) |
May 29, 2014 | 25.95 | 26.15 | 25.62 | 26.15 | 1,640,688 | +0.29(+1.14%) |
May 28, 2014 | 25.90 | 26.09 | 25.67 | 25.85 | 1,563,840 | -0.19(-0.74%) |
May 27, 2014 | 26.04 | 26.32 | 25.93 | 26.04 | 2,263,569 | +0.14(+0.55%) |
May 23, 2014 | 25.59 | 25.90 | 25.90 | 25.90 | 1,203,297 | +0.31(+1.22%) |
May 22, 2014 | 25.46 | 25.64 | 25.39 | 25.59 | 1,126,865 | +0.12(+0.46%) |
May 21, 2014 | 25.00 | 25.49 | 24.97 | 25.47 | 1,554,184 | +0.61(+2.43%) |
May 20, 2014 | 24.98 | 25.04 | 24.64 | 24.87 | 2,666,692 | -0.09(-0.37%) |
May 19, 2014 | 24.61 | 24.99 | 24.53 | 24.96 | 1,053,471 | +0.27(+1.09%) |
May 16, 2014 | 24.80 | 24.80 | 24.38 | 24.69 | 1,200,358 | -0.05(-0.20%) |
May 15, 2014 | 25.01 | 25.20 | 24.47 | 24.74 | 1,489,768 | -0.37(-1.47%) |
May 14, 2014 | 25.14 | 25.24 | 25.03 | 25.11 | 2,078,224 | +0.01(+0.03%) |
May 13, 2014 | 24.93 | 25.15 | 24.80 | 25.10 | 2,143,507 | +0.27(+1.08%) |
May 12, 2014 | 24.32 | 25.00 | 24.32 | 24.84 | 1,612,626 | +0.68(+2.81%) |
May 09, 2014 | 24.60 | 24.73 | 23.99 | 24.16 | 2,899,340 | -0.43(-1.74%) |
May 08, 2014 | 24.82 | 25.28 | 24.57 | 24.58 | 2,337,594 | -0.23(-0.94%) |
May 07, 2014 | 25.05 | 25.20 | 24.53 | 24.82 | 1,785,257 | -0.13(-0.54%) |
May 06, 2014 | 25.22 | 25.27 | 24.90 | 24.95 | 1,628,821 | -0.31(-1.23%) |
May 05, 2014 | 25.37 | 25.37 | 25.10 | 25.26 | 1,123,755 | -0.19(-0.76%) |
May 02, 2014 | 25.56 | 25.68 | 25.34 | 25.45 | 2,452,895 | -0.04(-0.16%) |