Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.06 | 24.17 | 23.55 | 23.59 | 8,271,386 | -0.65(-2.67%) |
Jul 30, 2014 | 24.24 | 24.39 | 23.91 | 24.24 | 10,657,749 | -0.70(-2.79%) |
Jul 29, 2014 | 25.12 | 25.15 | 24.76 | 24.94 | 5,857,368 | -0.20(-0.80%) |
Jul 28, 2014 | 25.09 | 25.15 | 24.85 | 25.14 | 2,573,210 | +0.02(+0.09%) |
Jul 25, 2014 | 25.24 | 25.32 | 25.02 | 25.11 | 3,048,810 | -0.13(-0.53%) |
Jul 24, 2014 | 25.17 | 25.28 | 25.09 | 25.25 | 2,498,801 | +0.13(+0.53%) |
Jul 23, 2014 | 25.14 | 25.20 | 24.97 | 25.11 | 2,171,183 | -0.01(-0.05%) |
Jul 22, 2014 | 25.15 | 25.24 | 25.07 | 25.13 | 2,559,669 | +0.01(+0.05%) |
Jul 21, 2014 | 25.06 | 25.25 | 25.02 | 25.11 | 3,014,881 | -0.05(-0.19%) |
Jul 18, 2014 | 25.03 | 25.19 | 24.90 | 25.16 | 4,633,741 | +0.21(+0.84%) |
Jul 17, 2014 | 24.94 | 25.36 | 24.80 | 24.95 | 5,039,243 | +0.03(+0.11%) |
Jul 16, 2014 | 24.94 | 24.97 | 24.73 | 24.93 | 3,369,098 | +0.11(+0.43%) |
Jul 15, 2014 | 24.77 | 24.95 | 24.70 | 24.82 | 3,596,335 | +0.02(+0.06%) |
Jul 14, 2014 | 24.89 | 24.98 | 24.74 | 24.80 | 3,119,300 | +0.06(+0.22%) |
Jul 11, 2014 | 24.58 | 24.78 | 24.51 | 24.75 | 2,808,998 | +0.09(+0.38%) |
Jul 10, 2014 | 24.54 | 24.74 | 24.54 | 24.65 | 3,410,673 | -0.20(-0.79%) |
Jul 09, 2014 | 24.85 | 24.94 | 24.78 | 24.85 | 2,912,149 | +0.04(+0.16%) |
Jul 08, 2014 | 25.04 | 25.04 | 24.76 | 24.81 | 5,096,954 | -0.24(-0.95%) |
Jul 07, 2014 | 24.94 | 25.06 | 24.79 | 25.05 | 5,041,575 | +0.05(+0.21%) |
Jul 03, 2014 | 24.82 | 25.00 | 25.00 | 25.00 | 3,008,751 | +0.30(+1.22%) |
Jul 02, 2014 | 24.81 | 24.94 | 24.62 | 24.70 | 3,574,434 | -0.05(-0.21%) |
Jul 01, 2014 | 24.59 | 24.86 | 24.59 | 24.75 | 3,023,908 | +0.16(+0.66%) |
Jun 30, 2014 | 24.70 | 24.81 | 24.55 | 24.59 | 4,119,237 | -0.19(-0.75%) |
Jun 27, 2014 | 24.68 | 24.82 | 24.59 | 24.77 | 5,509,370 | +0.04(+0.14%) |
Jun 26, 2014 | 24.70 | 24.76 | 24.48 | 24.74 | 2,670,669 | +0.01(+0.05%) |
Jun 25, 2014 | 24.53 | 24.73 | 24.51 | 24.72 | 2,927,994 | +0.05(+0.21%) |
Jun 24, 2014 | 24.81 | 24.91 | 24.66 | 24.67 | 2,836,397 | -0.19(-0.76%) |
Jun 23, 2014 | 24.96 | 24.97 | 24.76 | 24.86 | 3,729,431 | -0.06(-0.24%) |
Jun 20, 2014 | 24.89 | 25.02 | 24.78 | 24.92 | 4,449,137 | +0.11(+0.45%) |
Jun 19, 2014 | 24.90 | 24.91 | 24.70 | 24.81 | 3,385,733 | -0.08(-0.33%) |
Jun 18, 2014 | 24.92 | 24.93 | 24.74 | 24.89 | 3,615,601 | +0.03(+0.11%) |
Jun 17, 2014 | 24.48 | 24.94 | 24.46 | 24.87 | 4,075,457 | +0.32(+1.32%) |
Jun 16, 2014 | 24.41 | 24.62 | 24.34 | 24.54 | 4,657,539 | +0.07(+0.29%) |
Jun 13, 2014 | 24.52 | 24.68 | 24.42 | 24.47 | 3,119,467 | -0.05(-0.19%) |
Jun 12, 2014 | 24.64 | 24.72 | 24.44 | 24.52 | 3,574,517 | -0.13(-0.51%) |
Jun 11, 2014 | 24.85 | 24.95 | 24.64 | 24.64 | 4,549,808 | -0.35(-1.41%) |
Jun 10, 2014 | 24.89 | 25.06 | 24.83 | 25.00 | 6,484,140 | +0.30(+1.22%) |
Jun 06, 2014 | 24.49 | 24.79 | 24.46 | 24.70 | 4,286,087 | +0.23(+0.94%) |
Jun 05, 2014 | 24.48 | 24.51 | 24.33 | 24.47 | 4,541,805 | +0.01(+0.03%) |
Jun 04, 2014 | 24.27 | 24.61 | 24.27 | 24.46 | 4,259,393 | +0.21(+0.85%) |
Jun 03, 2014 | 24.28 | 24.36 | 24.19 | 24.25 | 5,311,896 | -0.02(-0.10%) |
Jun 02, 2014 | 24.29 | 24.44 | 24.17 | 24.28 | 3,214,277 | +0.09(+0.39%) |
May 30, 2014 | 24.26 | 24.29 | 24.12 | 24.18 | 4,735,370 | -0.08(-0.34%) |
May 29, 2014 | 24.11 | 24.32 | 24.07 | 24.27 | 4,969,428 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.07 | 5,541,924 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.09 | 24.23 | 5,178,785 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.21 | 24.21 | 24.21 | 4,297,529 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.42 | 3,145,294 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.58 | 24.36 | 24.55 | 2,826,505 | +0.23(+0.94%) |
May 20, 2014 | 24.52 | 24.54 | 24.12 | 24.32 | 4,031,302 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,313,342 | +0.42(+1.73%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,823,077 | -0.17(-0.69%) |
May 15, 2014 | 24.54 | 24.58 | 24.04 | 24.30 | 5,374,548 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.96 | 24.66 | 24.69 | 5,122,270 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,677 | +0.15(+0.62%) |
May 12, 2014 | 24.79 | 24.88 | 24.70 | 24.87 | 3,534,255 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.52 | 24.72 | 2,557,360 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,905 | +0.17(+0.69%) |
May 07, 2014 | 24.38 | 24.58 | 24.32 | 24.57 | 4,034,260 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.27 | 24.28 | 4,221,562 | -0.33(-1.32%) |
May 05, 2014 | 24.65 | 24.74 | 24.52 | 24.61 | 3,622,894 | -0.18(-0.74%) |
May 02, 2014 | 24.80 | 24.94 | 24.61 | 24.79 | 3,880,270 | -0.01(-0.03%) |