Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.91 | 25.23 | 24.52 | 24.52 | 1,306,858 | -0.62(-2.45%) |
Jul 30, 2014 | 25.48 | 25.76 | 25.01 | 25.14 | 1,996,083 | -0.47(-1.83%) |
Jul 29, 2014 | 25.45 | 26.08 | 25.45 | 25.61 | 1,951,455 | -0.34(-1.32%) |
Jul 28, 2014 | 26.31 | 26.36 | 25.86 | 25.95 | 1,138,847 | -0.41(-1.54%) |
Jul 25, 2014 | 26.35 | 26.56 | 26.26 | 26.35 | 618,765 | -0.06(-0.22%) |
Jul 24, 2014 | 26.41 | 26.62 | 26.38 | 26.41 | 736,792 | -0.06(-0.21%) |
Jul 23, 2014 | 26.55 | 26.66 | 26.37 | 26.47 | 673,027 | -0.06(-0.23%) |
Jul 22, 2014 | 26.48 | 26.64 | 26.42 | 26.53 | 1,148,048 | +0.14(+0.53%) |
Jul 21, 2014 | 25.90 | 26.52 | 25.90 | 26.39 | 1,208,575 | +0.37(+1.41%) |
Jul 18, 2014 | 26.05 | 26.33 | 25.95 | 26.02 | 1,577,975 | +0.05(+0.18%) |
Jul 17, 2014 | 26.40 | 26.47 | 25.91 | 25.98 | 1,158,182 | -0.56(-2.13%) |
Jul 16, 2014 | 26.47 | 26.61 | 26.23 | 26.54 | 1,495,356 | +0.15(+0.57%) |
Jul 15, 2014 | 26.65 | 26.71 | 26.19 | 26.39 | 1,098,730 | -0.21(-0.77%) |
Jul 14, 2014 | 26.65 | 26.83 | 26.48 | 26.60 | 931,107 | +0.19(+0.70%) |
Jul 11, 2014 | 26.58 | 26.72 | 26.37 | 26.41 | 732,264 | -0.17(-0.64%) |
Jul 10, 2014 | 26.35 | 26.75 | 26.33 | 26.58 | 717,445 | -0.19(-0.70%) |
Jul 09, 2014 | 26.84 | 26.92 | 26.74 | 26.77 | 570,102 | +0.01(+0.05%) |
Jul 08, 2014 | 27.12 | 27.30 | 26.66 | 26.76 | 2,066,134 | -0.56(-2.04%) |
Jul 07, 2014 | 27.39 | 27.47 | 27.10 | 27.31 | 1,924,451 | -0.20(-0.73%) |
Jul 03, 2014 | 27.18 | 27.51 | 27.51 | 27.51 | 6,371,262 | +0.41(+1.51%) |
Jul 02, 2014 | 27.07 | 27.44 | 27.02 | 27.11 | 1,189,224 | +0.04(+0.16%) |
Jul 01, 2014 | 26.85 | 27.21 | 26.85 | 27.06 | 1,760,135 | +0.29(+1.10%) |
Jun 30, 2014 | 26.36 | 26.80 | 26.19 | 26.77 | 1,108,052 | +0.41(+1.56%) |
Jun 27, 2014 | 26.35 | 26.46 | 26.24 | 26.36 | 1,350,771 | -0.10(-0.36%) |
Jun 26, 2014 | 26.67 | 26.67 | 26.39 | 26.45 | 545,165 | -0.21(-0.79%) |
Jun 25, 2014 | 26.45 | 26.72 | 26.42 | 26.66 | 916,971 | +0.18(+0.68%) |
Jun 24, 2014 | 26.80 | 26.96 | 26.48 | 26.48 | 661,146 | -0.38(-1.40%) |
Jun 23, 2014 | 27.09 | 27.19 | 26.81 | 26.86 | 607,151 | -0.19(-0.70%) |
Jun 20, 2014 | 26.94 | 27.15 | 26.92 | 27.05 | 1,908,868 | +0.10(+0.39%) |
Jun 19, 2014 | 27.10 | 27.15 | 26.73 | 26.94 | 1,023,157 | -0.09(-0.33%) |
Jun 18, 2014 | 26.87 | 27.09 | 26.75 | 27.03 | 1,067,595 | +0.16(+0.58%) |
Jun 17, 2014 | 26.44 | 27.04 | 26.30 | 26.88 | 1,255,903 | +0.40(+1.51%) |
Jun 16, 2014 | 26.40 | 26.57 | 26.14 | 26.48 | 700,535 | +0.01(+0.04%) |
Jun 13, 2014 | 26.22 | 26.61 | 26.17 | 26.47 | 1,346,951 | +0.24(+0.93%) |
Jun 12, 2014 | 26.64 | 26.75 | 26.22 | 26.22 | 936,556 | -0.51(-1.90%) |
Jun 11, 2014 | 26.79 | 26.85 | 26.46 | 26.73 | 959,606 | -0.18(-0.67%) |
Jun 10, 2014 | 26.82 | 26.93 | 26.72 | 26.91 | 574,718 | +0.26(+0.96%) |
Jun 06, 2014 | 26.44 | 26.75 | 26.31 | 26.65 | 815,196 | +0.27(+1.03%) |
Jun 05, 2014 | 25.91 | 26.43 | 25.89 | 26.38 | 648,480 | +0.51(+1.98%) |
Jun 04, 2014 | 25.94 | 26.07 | 25.86 | 25.87 | 762,182 | -0.13(-0.51%) |
Jun 03, 2014 | 25.93 | 26.07 | 25.82 | 26.00 | 537,629 | -0.02(-0.09%) |
Jun 02, 2014 | 25.73 | 26.06 | 25.55 | 26.03 | 686,420 | +0.23(+0.90%) |
May 30, 2014 | 25.79 | 25.95 | 25.78 | 25.80 | 1,361,973 | -0.08(-0.32%) |
May 29, 2014 | 25.97 | 26.01 | 25.74 | 25.88 | 857,566 | -0.03(-0.10%) |
May 28, 2014 | 26.01 | 26.14 | 25.88 | 25.91 | 1,172,290 | -0.05(-0.18%) |
May 27, 2014 | 25.88 | 26.29 | 25.85 | 25.95 | 1,128,947 | +0.18(+0.72%) |
May 23, 2014 | 25.43 | 25.77 | 25.77 | 25.77 | 2,374,241 | +0.23(+0.91%) |
May 22, 2014 | 25.32 | 25.66 | 25.32 | 25.54 | 489,057 | +0.19(+0.74%) |
May 21, 2014 | 25.19 | 25.40 | 25.14 | 25.35 | 537,877 | +0.25(+1.01%) |
May 20, 2014 | 25.50 | 25.82 | 24.89 | 25.10 | 1,200,368 | -0.53(-2.05%) |
May 19, 2014 | 25.18 | 25.68 | 25.11 | 25.62 | 848,098 | +0.34(+1.34%) |
May 16, 2014 | 25.26 | 25.38 | 25.06 | 25.28 | 1,272,800 | -0.05(-0.18%) |
May 15, 2014 | 25.52 | 25.63 | 24.77 | 25.33 | 2,177,669 | -0.27(-1.06%) |
May 14, 2014 | 25.57 | 25.77 | 25.56 | 25.60 | 1,286,807 | -0.07(-0.29%) |
May 13, 2014 | 25.51 | 25.82 | 25.47 | 25.68 | 1,046,986 | +0.17(+0.65%) |
May 12, 2014 | 25.16 | 25.55 | 25.16 | 25.51 | 1,279,490 | +0.55(+2.22%) |
May 09, 2014 | 24.74 | 25.02 | 24.65 | 24.96 | 1,009,768 | +0.20(+0.83%) |
May 08, 2014 | 25.02 | 25.49 | 24.74 | 24.75 | 2,054,215 | -0.75(-2.95%) |
May 07, 2014 | 25.34 | 25.51 | 24.99 | 25.50 | 947,457 | +0.20(+0.81%) |
May 06, 2014 | 25.15 | 25.51 | 25.05 | 25.30 | 1,203,914 | -0.08(-0.32%) |
May 05, 2014 | 25.09 | 25.46 | 24.93 | 25.38 | 1,280,268 | +0.13(+0.51%) |
May 02, 2014 | 25.49 | 25.83 | 25.20 | 25.25 | 1,392,547 | -0.21(-0.82%) |