Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.40 | 25.58 | 24.98 | 25.26 | 7,701,332 | -0.50(-1.93%) |
Jul 30, 2014 | 25.64 | 25.93 | 25.52 | 25.76 | 3,800,304 | +0.19(+0.75%) |
Jul 29, 2014 | 25.72 | 25.81 | 25.55 | 25.57 | 2,892,174 | -0.23(-0.91%) |
Jul 28, 2014 | 25.84 | 25.91 | 25.65 | 25.80 | 2,480,053 | -0.10(-0.40%) |
Jul 25, 2014 | 25.93 | 26.11 | 25.86 | 25.91 | 2,590,151 | -0.09(-0.36%) |
Jul 24, 2014 | 26.04 | 26.19 | 25.86 | 26.00 | 4,184,495 | -0.10(-0.38%) |
Jul 23, 2014 | 25.73 | 26.11 | 25.60 | 26.10 | 3,901,007 | +0.30(+1.17%) |
Jul 22, 2014 | 25.71 | 25.87 | 25.65 | 25.80 | 2,764,758 | +0.22(+0.87%) |
Jul 21, 2014 | 25.54 | 25.63 | 25.46 | 25.57 | 2,901,186 | +0.01(+0.05%) |
Jul 18, 2014 | 25.43 | 25.68 | 25.39 | 25.56 | 3,348,772 | +0.25(+0.97%) |
Jul 17, 2014 | 25.73 | 25.76 | 25.25 | 25.32 | 4,336,977 | -0.29(-1.13%) |
Jul 16, 2014 | 25.51 | 25.63 | 25.40 | 25.60 | 5,139,133 | +0.31(+1.22%) |
Jul 15, 2014 | 25.52 | 25.66 | 24.90 | 25.30 | 8,071,629 | -0.45(-1.74%) |
Jul 14, 2014 | 25.53 | 25.81 | 25.48 | 25.75 | 5,133,298 | +0.41(+1.60%) |
Jul 11, 2014 | 25.89 | 25.99 | 25.30 | 25.34 | 5,743,718 | -0.65(-2.49%) |
Jul 10, 2014 | 25.65 | 26.08 | 25.62 | 25.99 | 4,470,264 | -0.32(-1.22%) |
Jul 09, 2014 | 26.09 | 26.38 | 26.02 | 26.31 | 4,345,812 | +0.18(+0.71%) |
Jul 08, 2014 | 26.10 | 26.24 | 25.74 | 26.12 | 5,859,704 | -0.04(-0.14%) |
Jul 07, 2014 | 26.17 | 26.27 | 25.97 | 26.16 | 4,753,044 | -0.34(-1.28%) |
Jul 03, 2014 | 26.45 | 26.50 | 26.50 | 26.50 | 2,598,946 | -0.01(-0.05%) |
Jul 02, 2014 | 26.38 | 26.53 | 26.29 | 26.51 | 4,279,215 | +0.22(+0.82%) |
Jul 01, 2014 | 26.22 | 26.36 | 26.10 | 26.29 | 3,310,234 | +0.07(+0.28%) |
Jun 30, 2014 | 26.26 | 26.31 | 26.04 | 26.22 | 4,869,244 | -0.03(-0.12%) |
Jun 27, 2014 | 26.18 | 26.28 | 26.05 | 26.25 | 2,994,358 | +0.15(+0.57%) |
Jun 26, 2014 | 25.65 | 26.11 | 25.53 | 26.10 | 5,530,964 | +0.44(+1.73%) |
Jun 25, 2014 | 25.52 | 25.95 | 25.51 | 25.66 | 6,918,542 | +0.12(+0.48%) |
Jun 24, 2014 | 26.49 | 26.53 | 25.50 | 25.54 | 7,345,218 | -0.99(-3.73%) |
Jun 23, 2014 | 26.36 | 26.57 | 26.26 | 26.53 | 4,490,112 | +0.13(+0.49%) |
Jun 20, 2014 | 26.29 | 26.48 | 26.26 | 26.40 | 5,563,813 | +0.30(+1.15%) |
Jun 19, 2014 | 26.28 | 26.34 | 25.99 | 26.10 | 7,445,287 | -0.16(-0.61%) |
Jun 18, 2014 | 26.25 | 26.35 | 26.00 | 26.26 | 6,273,279 | +0.02(+0.07%) |
Jun 17, 2014 | 26.45 | 26.47 | 26.11 | 26.24 | 5,828,105 | -0.31(-1.18%) |
Jun 16, 2014 | 26.31 | 26.75 | 26.31 | 26.55 | 8,491,585 | +0.30(+1.12%) |
Jun 13, 2014 | 25.76 | 26.29 | 25.75 | 26.26 | 10,061,663 | +0.54(+2.08%) |
Jun 12, 2014 | 25.27 | 25.78 | 25.27 | 25.72 | 10,860,522 | +0.74(+2.98%) |
Jun 11, 2014 | 24.69 | 25.05 | 24.60 | 24.98 | 6,110,238 | +0.36(+1.45%) |
Jun 10, 2014 | 24.50 | 24.70 | 24.36 | 24.62 | 4,899,474 | +0.52(+2.14%) |
Jun 06, 2014 | 23.89 | 24.10 | 23.85 | 24.10 | 3,028,997 | +0.25(+1.06%) |
Jun 05, 2014 | 23.88 | 23.97 | 23.69 | 23.85 | 3,806,800 | -0.06(-0.23%) |
Jun 04, 2014 | 23.74 | 24.01 | 23.60 | 23.91 | 4,551,040 | +0.10(+0.41%) |
Jun 03, 2014 | 23.67 | 23.84 | 23.64 | 23.81 | 4,163,505 | +0.07(+0.31%) |
Jun 02, 2014 | 23.58 | 23.80 | 23.58 | 23.74 | 4,002,409 | +0.18(+0.76%) |
May 30, 2014 | 23.49 | 23.62 | 23.35 | 23.56 | 3,909,105 | +0.05(+0.21%) |
May 29, 2014 | 23.54 | 23.68 | 23.35 | 23.51 | 4,393,373 | -0.02(-0.08%) |
May 28, 2014 | 23.61 | 23.65 | 23.31 | 23.53 | 5,427,788 | -0.04(-0.18%) |
May 27, 2014 | 23.89 | 23.95 | 23.45 | 23.57 | 3,923,497 | -0.26(-1.08%) |
May 23, 2014 | 23.93 | 23.83 | 23.83 | 23.83 | 3,335,539 | -0.02(-0.08%) |
May 22, 2014 | 23.77 | 23.87 | 23.72 | 23.84 | 2,463,758 | +0.04(+0.15%) |
May 21, 2014 | 23.69 | 23.82 | 23.53 | 23.81 | 3,568,585 | +0.17(+0.72%) |
May 20, 2014 | 23.79 | 23.80 | 23.56 | 23.64 | 2,842,191 | -0.17(-0.72%) |
May 19, 2014 | 23.78 | 23.86 | 23.71 | 23.81 | 3,221,187 | +0.09(+0.36%) |
May 16, 2014 | 24.04 | 24.10 | 23.62 | 23.72 | 4,278,288 | -0.37(-1.52%) |
May 15, 2014 | 24.11 | 24.19 | 23.81 | 24.09 | 5,569,423 | -0.09(-0.38%) |
May 14, 2014 | 24.17 | 24.27 | 24.13 | 24.18 | 2,917,317 | +0.00(+0.00%) |
May 13, 2014 | 24.06 | 24.19 | 23.95 | 24.18 | 3,281,089 | +0.18(+0.74%) |
May 12, 2014 | 23.74 | 24.02 | 23.73 | 24.00 | 4,340,873 | +0.37(+1.55%) |
May 09, 2014 | 23.73 | 23.76 | 23.43 | 23.64 | 7,189,068 | -0.19(-0.80%) |
May 08, 2014 | 24.21 | 24.30 | 23.77 | 23.83 | 5,803,866 | -0.40(-1.64%) |
May 07, 2014 | 24.33 | 24.36 | 24.16 | 24.22 | 4,985,090 | -0.17(-0.68%) |
May 06, 2014 | 24.07 | 24.43 | 24.05 | 24.39 | 5,267,903 | +0.36(+1.50%) |
May 05, 2014 | 23.91 | 24.06 | 23.84 | 24.03 | 3,712,586 | -0.02(-0.08%) |
May 02, 2014 | 23.64 | 24.06 | 23.61 | 24.05 | 4,233,547 | +0.34(+1.42%) |