Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.26 | 25.33 | 24.66 | 24.67 | 3,161,200 | -0.67(-2.66%) |
Jul 30, 2014 | 25.27 | 25.49 | 25.13 | 25.34 | 3,480,912 | +0.19(+0.74%) |
Jul 29, 2014 | 25.18 | 25.40 | 25.13 | 25.16 | 2,437,997 | -0.05(-0.20%) |
Jul 28, 2014 | 25.50 | 25.52 | 25.12 | 25.21 | 2,934,924 | -0.32(-1.24%) |
Jul 25, 2014 | 25.70 | 25.79 | 25.49 | 25.52 | 2,747,833 | -0.37(-1.44%) |
Jul 24, 2014 | 25.83 | 25.98 | 25.73 | 25.90 | 1,712,619 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 25.89 | 25.64 | 25.87 | 2,069,708 | +0.05(+0.17%) |
Jul 22, 2014 | 25.69 | 25.89 | 25.62 | 25.83 | 2,584,372 | +0.25(+0.97%) |
Jul 21, 2014 | 25.34 | 25.66 | 25.22 | 25.58 | 3,089,215 | +0.12(+0.47%) |
Jul 18, 2014 | 25.03 | 25.55 | 25.01 | 25.46 | 5,268,613 | +0.50(+2.02%) |
Jul 17, 2014 | 25.40 | 25.46 | 24.90 | 24.96 | 2,751,509 | -0.39(-1.54%) |
Jul 16, 2014 | 25.25 | 25.41 | 25.12 | 25.35 | 2,407,310 | +0.38(+1.52%) |
Jul 15, 2014 | 25.29 | 25.42 | 24.69 | 24.97 | 5,447,992 | -0.60(-2.35%) |
Jul 14, 2014 | 25.13 | 25.63 | 25.13 | 25.57 | 3,957,335 | +0.48(+1.92%) |
Jul 11, 2014 | 25.69 | 25.74 | 24.94 | 25.09 | 4,766,043 | -0.74(-2.87%) |
Jul 10, 2014 | 25.59 | 25.87 | 25.48 | 25.83 | 4,579,618 | -0.16(-0.63%) |
Jul 09, 2014 | 25.91 | 26.02 | 25.66 | 25.99 | 2,893,469 | -0.02(-0.07%) |
Jul 08, 2014 | 25.93 | 26.07 | 25.74 | 26.01 | 4,188,842 | -0.02(-0.07%) |
Jul 07, 2014 | 26.15 | 26.24 | 25.94 | 26.03 | 3,259,357 | -0.13(-0.50%) |
Jul 03, 2014 | 26.00 | 26.16 | 26.16 | 26.16 | 1,491,516 | +0.11(+0.43%) |
Jul 02, 2014 | 26.03 | 26.15 | 25.89 | 26.04 | 3,041,668 | -0.07(-0.26%) |
Jul 01, 2014 | 26.16 | 26.39 | 26.06 | 26.11 | 3,321,165 | +0.14(+0.52%) |
Jun 30, 2014 | 25.76 | 26.11 | 25.67 | 25.98 | 2,937,108 | +0.11(+0.42%) |
Jun 27, 2014 | 25.65 | 25.89 | 25.52 | 25.87 | 2,349,676 | +0.21(+0.82%) |
Jun 26, 2014 | 25.42 | 25.69 | 25.27 | 25.66 | 2,997,911 | +0.20(+0.80%) |
Jun 25, 2014 | 25.23 | 25.63 | 25.23 | 25.46 | 3,511,485 | +0.19(+0.74%) |
Jun 24, 2014 | 25.72 | 25.83 | 25.23 | 25.27 | 7,577,954 | -0.55(-2.15%) |
Jun 23, 2014 | 25.60 | 25.90 | 25.60 | 25.82 | 6,815,725 | +0.24(+0.95%) |
Jun 20, 2014 | 25.18 | 25.64 | 25.06 | 25.58 | 4,468,127 | +0.59(+2.38%) |
Jun 19, 2014 | 24.88 | 25.04 | 24.78 | 24.99 | 3,200,412 | +0.17(+0.68%) |
Jun 18, 2014 | 24.80 | 25.04 | 24.62 | 24.82 | 3,666,605 | +0.15(+0.62%) |
Jun 17, 2014 | 24.84 | 24.90 | 24.56 | 24.66 | 4,650,815 | -0.25(-1.00%) |
Jun 16, 2014 | 24.97 | 25.16 | 24.84 | 24.91 | 3,219,890 | -0.12(-0.47%) |
Jun 13, 2014 | 24.58 | 25.11 | 24.52 | 25.03 | 4,419,972 | +0.50(+2.03%) |
Jun 12, 2014 | 24.22 | 24.70 | 24.19 | 24.53 | 3,776,458 | +0.48(+2.00%) |
Jun 11, 2014 | 23.96 | 24.10 | 23.87 | 24.05 | 2,613,027 | +0.12(+0.48%) |
Jun 10, 2014 | 23.85 | 23.96 | 23.71 | 23.94 | 3,637,598 | +0.25(+1.05%) |
Jun 06, 2014 | 23.42 | 23.71 | 23.40 | 23.69 | 2,571,860 | +0.29(+1.25%) |
Jun 05, 2014 | 23.33 | 23.48 | 23.26 | 23.40 | 1,881,710 | -0.02(-0.10%) |
Jun 04, 2014 | 23.19 | 23.47 | 23.09 | 23.42 | 2,968,345 | +0.13(+0.56%) |
Jun 03, 2014 | 22.95 | 23.33 | 22.92 | 23.29 | 2,047,646 | +0.28(+1.22%) |
Jun 02, 2014 | 22.86 | 23.07 | 22.84 | 23.01 | 2,435,620 | +0.12(+0.52%) |
May 30, 2014 | 22.95 | 22.97 | 22.69 | 22.89 | 3,076,293 | -0.10(-0.44%) |
May 29, 2014 | 22.78 | 22.99 | 22.55 | 22.99 | 2,619,777 | +0.25(+1.11%) |
May 28, 2014 | 22.76 | 22.81 | 22.50 | 22.74 | 2,249,010 | -0.03(-0.15%) |
May 27, 2014 | 23.10 | 23.14 | 22.60 | 22.77 | 2,984,000 | -0.36(-1.56%) |
May 23, 2014 | 22.94 | 23.13 | 23.13 | 23.13 | 4,572,441 | +0.14(+0.61%) |
May 22, 2014 | 22.86 | 23.04 | 22.68 | 22.99 | 1,659,119 | +0.16(+0.71%) |
May 21, 2014 | 22.48 | 22.87 | 22.44 | 22.83 | 3,353,863 | +0.46(+2.04%) |
May 20, 2014 | 22.33 | 22.49 | 22.21 | 22.37 | 2,589,380 | -0.02(-0.08%) |
May 19, 2014 | 22.47 | 22.62 | 22.37 | 22.39 | 1,557,542 | -0.03(-0.15%) |
May 16, 2014 | 22.66 | 22.70 | 22.28 | 22.42 | 3,233,283 | -0.29(-1.26%) |
May 15, 2014 | 22.91 | 22.94 | 22.38 | 22.71 | 3,942,951 | -0.22(-0.96%) |
May 14, 2014 | 22.71 | 23.08 | 22.71 | 22.93 | 3,609,869 | +0.17(+0.74%) |
May 13, 2014 | 22.73 | 23.64 | 22.56 | 22.76 | 5,213,606 | +0.07(+0.30%) |
May 12, 2014 | 22.25 | 22.70 | 22.25 | 22.69 | 13,530,457 | +0.55(+2.47%) |
May 09, 2014 | 22.60 | 22.61 | 21.99 | 22.15 | 10,934,519 | -0.25(-1.13%) |
May 08, 2014 | 23.00 | 23.04 | 22.21 | 22.40 | 6,452,524 | -0.60(-2.62%) |
May 07, 2014 | 23.05 | 23.11 | 22.86 | 23.00 | 5,644,364 | +0.11(+0.47%) |
May 06, 2014 | 23.13 | 23.17 | 22.79 | 22.89 | 3,245,978 | -0.11(-0.49%) |
May 05, 2014 | 22.96 | 23.06 | 22.84 | 23.01 | 2,414,883 | -0.02(-0.10%) |
May 02, 2014 | 22.96 | 23.19 | 22.93 | 23.03 | 1,819,628 | +0.05(+0.22%) |