Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.18 | 26.30 | 25.82 | 25.89 | 6,940,374 | -0.51(-1.94%) |
Jul 30, 2014 | 26.41 | 26.64 | 26.25 | 26.40 | 4,746,904 | +0.12(+0.45%) |
Jul 29, 2014 | 26.83 | 26.87 | 26.25 | 26.28 | 6,441,913 | -0.46(-1.71%) |
Jul 28, 2014 | 26.87 | 26.89 | 26.30 | 26.74 | 6,821,335 | -0.03(-0.10%) |
Jul 25, 2014 | 26.36 | 27.19 | 26.32 | 26.76 | 8,803,201 | +0.51(+1.95%) |
Jul 24, 2014 | 26.77 | 27.00 | 25.96 | 26.25 | 10,946,106 | -0.17(-0.66%) |
Jul 23, 2014 | 25.79 | 26.52 | 25.79 | 26.43 | 7,745,981 | +0.75(+2.92%) |
Jul 22, 2014 | 25.38 | 25.69 | 25.38 | 25.68 | 4,752,877 | +0.36(+1.41%) |
Jul 21, 2014 | 25.44 | 25.52 | 25.22 | 25.32 | 4,736,303 | -0.14(-0.54%) |
Jul 18, 2014 | 25.25 | 25.62 | 25.25 | 25.46 | 5,415,728 | +0.27(+1.09%) |
Jul 17, 2014 | 25.46 | 25.73 | 25.00 | 25.18 | 5,927,938 | -0.48(-1.86%) |
Jul 16, 2014 | 25.66 | 25.78 | 25.49 | 25.66 | 5,052,736 | +0.12(+0.47%) |
Jul 15, 2014 | 25.40 | 25.62 | 25.17 | 25.54 | 7,615,567 | +0.27(+1.09%) |
Jul 14, 2014 | 25.24 | 25.47 | 25.14 | 25.26 | 4,507,873 | +0.15(+0.58%) |
Jul 11, 2014 | 25.03 | 25.28 | 24.93 | 25.12 | 5,244,442 | +0.16(+0.62%) |
Jul 10, 2014 | 24.72 | 25.12 | 24.65 | 24.96 | 9,688,248 | +0.05(+0.22%) |
Jul 09, 2014 | 25.17 | 25.31 | 24.56 | 24.91 | 9,126,473 | +0.47(+1.91%) |
Jul 08, 2014 | 24.60 | 24.60 | 23.67 | 24.44 | 13,178,060 | -0.43(-1.73%) |
Jul 07, 2014 | 25.34 | 25.36 | 24.79 | 24.87 | 6,963,601 | -0.49(-1.95%) |
Jul 03, 2014 | 25.25 | 25.36 | 25.36 | 25.36 | 3,332,592 | +0.22(+0.87%) |
Jul 02, 2014 | 25.14 | 25.31 | 24.78 | 25.14 | 8,237,893 | -0.24(-0.94%) |
Jul 01, 2014 | 24.88 | 25.47 | 24.76 | 25.38 | 7,892,817 | +0.80(+3.24%) |
Jun 30, 2014 | 24.85 | 24.93 | 24.52 | 24.59 | 5,320,970 | -0.26(-1.03%) |
Jun 27, 2014 | 24.71 | 24.91 | 24.61 | 24.84 | 10,172,073 | +0.07(+0.30%) |
Jun 26, 2014 | 24.72 | 24.81 | 24.49 | 24.77 | 3,536,502 | +0.08(+0.33%) |
Jun 25, 2014 | 24.37 | 24.77 | 24.20 | 24.69 | 4,376,995 | +0.30(+1.24%) |
Jun 24, 2014 | 24.62 | 24.82 | 24.38 | 24.39 | 4,597,406 | -0.26(-1.04%) |
Jun 23, 2014 | 24.97 | 25.05 | 24.52 | 24.64 | 4,914,391 | -0.34(-1.36%) |
Jun 20, 2014 | 24.91 | 25.06 | 24.82 | 24.98 | 9,529,963 | +0.19(+0.78%) |
Jun 19, 2014 | 24.50 | 24.79 | 24.47 | 24.79 | 7,495,133 | +0.38(+1.54%) |
Jun 18, 2014 | 24.37 | 24.47 | 23.97 | 24.41 | 6,421,192 | +0.04(+0.15%) |
Jun 17, 2014 | 24.24 | 24.44 | 24.06 | 24.38 | 8,143,425 | +0.49(+2.03%) |
Jun 16, 2014 | 23.98 | 24.10 | 23.73 | 23.89 | 7,115,426 | -0.18(-0.76%) |
Jun 13, 2014 | 23.52 | 24.20 | 23.51 | 24.07 | 10,609,301 | +0.53(+2.26%) |
Jun 12, 2014 | 24.41 | 24.42 | 23.31 | 23.54 | 14,828,076 | -1.12(-4.53%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.51 | 24.66 | 9,833,362 | -0.32(-1.28%) |
Jun 10, 2014 | 25.17 | 25.18 | 24.77 | 24.98 | 6,141,653 | -0.27(-1.09%) |
Jun 06, 2014 | 25.01 | 25.25 | 24.96 | 25.25 | 4,482,139 | +0.28(+1.14%) |
Jun 05, 2014 | 25.16 | 25.31 | 24.92 | 24.97 | 9,408,567 | -0.07(-0.29%) |
Jun 04, 2014 | 24.73 | 25.07 | 24.64 | 25.04 | 5,629,717 | +0.15(+0.59%) |
Jun 03, 2014 | 24.49 | 24.92 | 24.48 | 24.90 | 8,846,197 | +0.45(+1.83%) |
Jun 02, 2014 | 24.24 | 24.51 | 23.96 | 24.45 | 5,433,510 | +0.29(+1.21%) |
May 30, 2014 | 24.11 | 24.33 | 24.07 | 24.16 | 7,706,176 | +0.01(+0.04%) |
May 29, 2014 | 24.16 | 24.28 | 23.86 | 24.15 | 4,494,494 | +0.01(+0.04%) |
May 28, 2014 | 23.69 | 24.23 | 23.66 | 24.14 | 6,069,807 | +0.51(+2.16%) |
May 27, 2014 | 23.64 | 23.74 | 23.52 | 23.63 | 4,130,003 | +0.07(+0.31%) |
May 23, 2014 | 23.15 | 23.55 | 23.55 | 23.55 | 4,876,176 | +0.46(+1.98%) |
May 22, 2014 | 22.93 | 23.13 | 22.92 | 23.10 | 2,049,806 | +0.16(+0.72%) |
May 21, 2014 | 22.82 | 23.02 | 22.79 | 22.93 | 3,846,913 | +0.15(+0.64%) |
May 20, 2014 | 22.91 | 23.01 | 22.64 | 22.79 | 4,096,479 | -0.16(-0.68%) |
May 19, 2014 | 22.47 | 23.02 | 22.42 | 22.94 | 4,282,430 | +0.47(+2.07%) |
May 16, 2014 | 22.61 | 22.65 | 22.29 | 22.48 | 5,383,344 | -0.14(-0.61%) |
May 15, 2014 | 22.70 | 22.78 | 22.35 | 22.61 | 5,940,379 | -0.14(-0.60%) |
May 14, 2014 | 22.78 | 22.80 | 22.56 | 22.75 | 7,899,371 | -0.06(-0.28%) |
May 13, 2014 | 22.74 | 22.90 | 22.59 | 22.81 | 5,793,048 | +0.04(+0.16%) |
May 12, 2014 | 22.34 | 22.80 | 22.34 | 22.78 | 5,425,924 | +0.53(+2.38%) |
May 09, 2014 | 22.27 | 22.32 | 21.94 | 22.25 | 4,375,296 | -0.09(-0.41%) |
May 08, 2014 | 22.00 | 22.49 | 22.00 | 22.34 | 7,193,513 | +0.24(+1.07%) |
May 07, 2014 | 22.17 | 22.28 | 21.78 | 22.10 | 6,415,597 | +0.00(+0.00%) |
May 06, 2014 | 22.23 | 22.27 | 22.02 | 22.10 | 6,763,779 | -0.05(-0.25%) |
May 05, 2014 | 21.97 | 22.20 | 21.81 | 22.16 | 4,777,707 | +0.07(+0.33%) |
May 02, 2014 | 22.27 | 22.27 | 21.91 | 22.08 | 6,584,258 | -0.14(-0.62%) |