Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.33 | 25.44 | 24.93 | 25.04 | 2,494,619 | -0.55(-2.15%) |
Jul 30, 2014 | 25.95 | 26.28 | 25.56 | 25.59 | 1,509,226 | -0.32(-1.24%) |
Jul 29, 2014 | 25.92 | 26.10 | 25.73 | 25.91 | 2,006,445 | -0.01(-0.03%) |
Jul 28, 2014 | 26.01 | 26.18 | 25.74 | 25.92 | 1,656,133 | -0.31(-1.20%) |
Jul 25, 2014 | 26.68 | 26.71 | 26.16 | 26.23 | 1,717,361 | -0.41(-1.53%) |
Jul 24, 2014 | 26.48 | 26.82 | 26.12 | 26.64 | 2,672,164 | +0.15(+0.56%) |
Jul 23, 2014 | 26.55 | 26.61 | 26.20 | 26.49 | 1,801,956 | -0.03(-0.12%) |
Jul 22, 2014 | 26.83 | 26.97 | 26.52 | 26.52 | 1,206,122 | -0.23(-0.85%) |
Jul 21, 2014 | 26.63 | 26.84 | 26.43 | 26.75 | 1,326,834 | -0.02(-0.06%) |
Jul 18, 2014 | 26.68 | 26.90 | 26.38 | 26.76 | 1,242,030 | +0.31(+1.19%) |
Jul 17, 2014 | 27.04 | 27.24 | 26.42 | 26.45 | 2,061,751 | -0.68(-2.52%) |
Jul 16, 2014 | 27.28 | 27.43 | 27.08 | 27.13 | 1,159,204 | -0.05(-0.20%) |
Jul 15, 2014 | 27.19 | 27.28 | 26.96 | 27.19 | 1,388,641 | +0.08(+0.29%) |
Jul 14, 2014 | 27.06 | 27.40 | 27.00 | 27.11 | 1,548,156 | +0.21(+0.79%) |
Jul 11, 2014 | 26.61 | 27.01 | 26.32 | 26.90 | 1,310,844 | +0.16(+0.62%) |
Jul 10, 2014 | 26.43 | 26.83 | 26.10 | 26.73 | 1,780,462 | +0.06(+0.24%) |
Jul 09, 2014 | 26.85 | 26.99 | 26.64 | 26.67 | 3,003,254 | -0.23(-0.85%) |
Jul 08, 2014 | 26.90 | 27.01 | 26.68 | 26.90 | 1,489,239 | -0.04(-0.15%) |
Jul 07, 2014 | 26.87 | 27.19 | 26.74 | 26.94 | 2,264,756 | -0.04(-0.15%) |
Jul 03, 2014 | 26.85 | 26.98 | 26.98 | 26.98 | 1,036,382 | +0.33(+1.24%) |
Jul 02, 2014 | 26.87 | 26.97 | 26.48 | 26.65 | 1,923,346 | -0.34(-1.25%) |
Jul 01, 2014 | 26.80 | 27.31 | 26.75 | 26.98 | 1,638,616 | +0.16(+0.59%) |
Jun 30, 2014 | 26.37 | 27.27 | 26.37 | 26.83 | 1,307,975 | +0.39(+1.48%) |
Jun 27, 2014 | 26.17 | 26.45 | 26.01 | 26.43 | 1,384,130 | +0.24(+0.90%) |
Jun 26, 2014 | 26.29 | 26.41 | 25.72 | 26.20 | 871,826 | -0.11(-0.42%) |
Jun 25, 2014 | 26.25 | 26.59 | 25.77 | 26.31 | 1,283,555 | -0.07(-0.27%) |
Jun 24, 2014 | 26.33 | 26.90 | 26.23 | 26.38 | 1,295,532 | -0.11(-0.41%) |
Jun 23, 2014 | 26.45 | 26.57 | 26.32 | 26.49 | 942,443 | +0.10(+0.39%) |
Jun 20, 2014 | 26.61 | 26.61 | 26.27 | 26.39 | 2,053,384 | -0.11(-0.41%) |
Jun 19, 2014 | 26.49 | 26.76 | 25.98 | 26.50 | 2,823,729 | +1.16(+4.58%) |
Jun 18, 2014 | 25.13 | 25.37 | 24.97 | 25.33 | 513,895 | +0.19(+0.75%) |
Jun 17, 2014 | 24.50 | 25.29 | 24.28 | 25.15 | 813,654 | +0.69(+2.82%) |
Jun 16, 2014 | 24.52 | 24.60 | 24.35 | 24.46 | 587,079 | -0.13(-0.51%) |
Jun 13, 2014 | 24.93 | 25.12 | 24.45 | 24.58 | 628,087 | -0.35(-1.39%) |
Jun 12, 2014 | 25.12 | 25.26 | 24.76 | 24.93 | 509,631 | -0.13(-0.50%) |
Jun 11, 2014 | 25.07 | 25.28 | 24.97 | 25.05 | 718,621 | -0.24(-0.93%) |
Jun 10, 2014 | 25.05 | 25.37 | 24.81 | 25.29 | 593,077 | +0.60(+2.42%) |
Jun 06, 2014 | 24.53 | 24.85 | 24.53 | 24.69 | 550,203 | +0.16(+0.67%) |
Jun 05, 2014 | 24.31 | 24.55 | 24.17 | 24.53 | 532,674 | +0.25(+1.03%) |
Jun 04, 2014 | 24.13 | 24.44 | 24.02 | 24.28 | 594,077 | +0.06(+0.26%) |
Jun 03, 2014 | 23.65 | 24.66 | 23.65 | 24.21 | 1,254,128 | +0.49(+2.08%) |
Jun 02, 2014 | 23.69 | 23.95 | 23.51 | 23.72 | 863,323 | +0.03(+0.13%) |
May 30, 2014 | 23.58 | 24.00 | 23.55 | 23.69 | 699,876 | +0.11(+0.47%) |
May 29, 2014 | 22.84 | 23.73 | 22.83 | 23.58 | 1,283,393 | +0.77(+3.37%) |
May 28, 2014 | 22.78 | 22.95 | 22.71 | 22.81 | 774,278 | +0.01(+0.03%) |
May 27, 2014 | 23.01 | 23.15 | 22.71 | 22.80 | 617,442 | -0.19(-0.82%) |
May 23, 2014 | 22.85 | 22.99 | 22.99 | 22.99 | 384,151 | +0.07(+0.31%) |
May 22, 2014 | 22.91 | 23.03 | 22.73 | 22.92 | 323,685 | +0.00(+0.00%) |
May 21, 2014 | 22.76 | 23.11 | 22.71 | 22.92 | 592,716 | +0.21(+0.93%) |
May 20, 2014 | 22.96 | 23.05 | 22.52 | 22.71 | 560,577 | -0.34(-1.46%) |
May 19, 2014 | 22.78 | 23.05 | 22.65 | 23.04 | 584,307 | +0.31(+1.38%) |
May 16, 2014 | 22.73 | 22.93 | 22.53 | 22.73 | 473,429 | -0.01(-0.03%) |
May 15, 2014 | 22.75 | 22.85 | 21.90 | 22.74 | 1,258,432 | -0.13(-0.58%) |
May 14, 2014 | 23.86 | 23.94 | 22.72 | 22.87 | 1,212,346 | -0.93(-3.92%) |
May 13, 2014 | 24.13 | 24.28 | 23.67 | 23.80 | 531,136 | -0.34(-1.40%) |
May 12, 2014 | 23.60 | 24.23 | 23.43 | 24.14 | 560,492 | +0.61(+2.60%) |
May 09, 2014 | 23.61 | 23.68 | 23.42 | 23.53 | 652,646 | -0.13(-0.53%) |
May 08, 2014 | 23.80 | 23.98 | 23.49 | 23.66 | 372,734 | -0.18(-0.76%) |
May 07, 2014 | 23.69 | 23.87 | 23.33 | 23.84 | 630,513 | +0.18(+0.76%) |
May 06, 2014 | 23.93 | 23.96 | 23.57 | 23.66 | 431,251 | -0.31(-1.31%) |
May 05, 2014 | 24.06 | 24.33 | 23.71 | 23.97 | 800,166 | -0.28(-1.16%) |
May 02, 2014 | 24.38 | 24.68 | 24.06 | 24.25 | 767,479 | -0.08(-0.32%) |