Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.38 | 23.83 | 23.23 | 23.71 | 1,319,929 | -0.66(-2.70%) |
Jul 30, 2014 | 24.41 | 24.62 | 24.00 | 24.37 | 728,736 | -0.16(-0.65%) |
Jul 29, 2014 | 24.98 | 25.08 | 24.36 | 24.53 | 779,538 | -0.22(-0.90%) |
Jul 28, 2014 | 24.75 | 24.88 | 24.36 | 24.76 | 416,727 | +0.18(+0.73%) |
Jul 25, 2014 | 24.72 | 24.77 | 24.50 | 24.58 | 319,158 | -0.25(-1.00%) |
Jul 24, 2014 | 24.77 | 25.12 | 24.70 | 24.83 | 876,420 | +0.37(+1.53%) |
Jul 23, 2014 | 24.40 | 24.74 | 24.32 | 24.45 | 556,003 | -0.11(-0.44%) |
Jul 22, 2014 | 24.24 | 24.68 | 24.23 | 24.56 | 653,506 | +0.51(+2.11%) |
Jul 21, 2014 | 24.08 | 24.20 | 23.83 | 24.05 | 667,576 | -0.04(-0.19%) |
Jul 18, 2014 | 24.13 | 24.20 | 23.84 | 24.10 | 696,175 | +0.61(+2.58%) |
Jul 17, 2014 | 23.88 | 23.95 | 23.19 | 23.49 | 1,299,699 | -0.65(-2.69%) |
Jul 16, 2014 | 24.76 | 24.89 | 24.04 | 24.14 | 1,133,807 | -0.07(-0.29%) |
Jul 15, 2014 | 24.04 | 24.39 | 23.90 | 24.21 | 711,981 | +0.12(+0.48%) |
Jul 14, 2014 | 23.90 | 24.34 | 23.90 | 24.10 | 825,208 | +0.38(+1.62%) |
Jul 11, 2014 | 23.95 | 23.98 | 23.42 | 23.71 | 1,698,321 | -0.28(-1.15%) |
Jul 10, 2014 | 24.18 | 24.18 | 23.58 | 23.99 | 1,551,853 | -0.12(-0.52%) |
Jul 09, 2014 | 24.08 | 24.38 | 24.03 | 24.11 | 540,400 | +0.04(+0.15%) |
Jul 08, 2014 | 24.72 | 24.72 | 23.96 | 24.08 | 715,793 | -0.43(-1.74%) |
Jul 07, 2014 | 24.65 | 24.70 | 24.43 | 24.51 | 423,755 | -0.24(-0.97%) |
Jul 03, 2014 | 24.36 | 24.75 | 24.75 | 24.75 | 798,243 | +0.01(+0.04%) |
Jul 02, 2014 | 25.19 | 25.25 | 24.25 | 24.74 | 1,575,307 | -0.45(-1.80%) |
Jul 01, 2014 | 25.83 | 26.17 | 25.02 | 25.19 | 1,800,991 | -0.67(-2.58%) |
Jun 30, 2014 | 26.12 | 26.31 | 25.75 | 25.86 | 1,715,536 | -0.45(-1.73%) |
Jun 27, 2014 | 26.78 | 26.90 | 26.21 | 26.32 | 998,696 | -0.55(-2.06%) |
Jun 26, 2014 | 26.27 | 27.07 | 26.15 | 26.87 | 950,665 | +0.35(+1.31%) |
Jun 25, 2014 | 27.05 | 27.05 | 26.27 | 26.52 | 891,404 | +0.20(+0.74%) |
Jun 24, 2014 | 26.08 | 26.45 | 26.07 | 26.32 | 656,987 | +0.35(+1.34%) |
Jun 23, 2014 | 25.94 | 26.07 | 25.71 | 25.98 | 296,413 | -0.02(-0.07%) |
Jun 20, 2014 | 25.91 | 26.15 | 25.83 | 25.99 | 663,342 | -0.11(-0.41%) |
Jun 19, 2014 | 26.42 | 26.53 | 26.07 | 26.10 | 743,630 | -0.28(-1.05%) |
Jun 18, 2014 | 26.03 | 26.40 | 25.91 | 26.38 | 1,327,568 | +0.40(+1.54%) |
Jun 17, 2014 | 26.13 | 26.26 | 25.77 | 25.98 | 553,702 | -0.12(-0.48%) |
Jun 16, 2014 | 26.34 | 26.39 | 25.91 | 26.10 | 652,505 | -0.37(-1.41%) |
Jun 13, 2014 | 26.49 | 26.67 | 26.33 | 26.48 | 885,666 | -0.13(-0.50%) |
Jun 12, 2014 | 26.54 | 26.66 | 26.49 | 26.61 | 475,370 | -0.04(-0.17%) |
Jun 11, 2014 | 27.17 | 27.19 | 26.50 | 26.65 | 634,843 | -0.15(-0.56%) |
Jun 10, 2014 | 26.81 | 26.97 | 26.54 | 26.81 | 1,602,010 | +0.55(+2.10%) |
Jun 06, 2014 | 26.19 | 26.35 | 25.98 | 26.25 | 3,698,995 | +0.84(+3.29%) |
Jun 05, 2014 | 25.17 | 25.51 | 24.95 | 25.42 | 2,953,333 | +0.82(+3.33%) |
Jun 04, 2014 | 24.52 | 24.65 | 24.07 | 24.60 | 980,584 | +0.44(+1.81%) |
Jun 03, 2014 | 24.05 | 24.21 | 24.00 | 24.16 | 659,210 | +0.02(+0.07%) |
Jun 02, 2014 | 24.17 | 24.38 | 23.92 | 24.14 | 666,429 | -0.12(-0.51%) |
May 30, 2014 | 23.85 | 24.86 | 23.85 | 24.27 | 2,387,242 | +0.14(+0.59%) |
May 29, 2014 | 24.39 | 24.45 | 24.04 | 24.12 | 788,039 | -0.07(-0.29%) |
May 28, 2014 | 23.79 | 24.38 | 23.59 | 24.20 | 1,003,199 | +0.45(+1.88%) |
May 27, 2014 | 24.12 | 24.23 | 23.67 | 23.75 | 622,779 | -0.21(-0.89%) |
May 23, 2014 | 24.07 | 23.96 | 23.96 | 23.96 | 547,578 | +0.16(+0.67%) |
May 22, 2014 | 24.10 | 24.12 | 23.75 | 23.80 | 657,497 | +0.10(+0.41%) |
May 21, 2014 | 23.70 | 23.83 | 23.54 | 23.70 | 1,013,715 | -0.06(-0.26%) |
May 20, 2014 | 24.20 | 24.40 | 23.51 | 23.77 | 1,369,279 | -0.55(-2.27%) |
May 19, 2014 | 24.23 | 24.37 | 24.04 | 24.32 | 1,034,059 | +0.30(+1.26%) |
May 16, 2014 | 24.11 | 24.42 | 23.90 | 24.02 | 1,211,820 | +0.04(+0.19%) |
May 15, 2014 | 24.68 | 24.69 | 23.93 | 23.97 | 1,060,992 | -0.75(-3.03%) |
May 14, 2014 | 24.55 | 24.89 | 24.52 | 24.72 | 1,748,755 | +0.19(+0.76%) |
May 13, 2014 | 24.89 | 24.90 | 24.46 | 24.53 | 1,682,458 | -0.04(-0.15%) |
May 12, 2014 | 24.12 | 24.64 | 24.12 | 24.57 | 1,391,304 | +0.62(+2.60%) |
May 09, 2014 | 24.19 | 24.27 | 23.70 | 23.95 | 1,167,040 | -0.41(-1.67%) |
May 08, 2014 | 24.32 | 24.41 | 24.15 | 24.35 | 1,389,829 | +0.03(+0.14%) |
May 07, 2014 | 24.25 | 24.32 | 24.12 | 24.32 | 1,328,701 | +0.13(+0.54%) |
May 06, 2014 | 24.13 | 24.32 | 24.02 | 24.19 | 1,582,423 | +0.16(+0.69%) |
May 05, 2014 | 23.89 | 24.15 | 23.73 | 24.02 | 873,588 | -0.16(-0.68%) |
May 02, 2014 | 23.70 | 24.26 | 23.54 | 24.19 | 1,702,837 | +0.50(+2.12%) |