Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.04 | 25.19 | 24.02 | 24.05 | 5,613,513 | -0.99(-3.95%) |
Jul 30, 2014 | 25.15 | 25.19 | 24.79 | 25.04 | 2,076,613 | +0.18(+0.74%) |
Jul 29, 2014 | 25.23 | 25.49 | 24.79 | 24.86 | 2,865,647 | -0.39(-1.56%) |
Jul 28, 2014 | 24.92 | 25.36 | 24.89 | 25.25 | 2,826,306 | +0.63(+2.55%) |
Jul 25, 2014 | 24.91 | 25.09 | 24.56 | 24.62 | 2,811,827 | -0.32(-1.29%) |
Jul 24, 2014 | 25.33 | 25.59 | 24.86 | 24.94 | 2,376,557 | -0.37(-1.47%) |
Jul 23, 2014 | 25.56 | 25.90 | 25.17 | 25.32 | 2,650,203 | -0.24(-0.95%) |
Jul 22, 2014 | 25.57 | 26.03 | 25.39 | 25.56 | 2,162,952 | +0.12(+0.49%) |
Jul 21, 2014 | 25.17 | 25.76 | 24.92 | 25.44 | 2,793,428 | -0.03(-0.10%) |
Jul 18, 2014 | 24.72 | 25.47 | 24.55 | 25.46 | 3,783,512 | +0.78(+3.16%) |
Jul 17, 2014 | 25.11 | 25.66 | 24.56 | 24.68 | 3,825,356 | -0.43(-1.72%) |
Jul 16, 2014 | 25.15 | 25.29 | 24.75 | 25.11 | 2,261,259 | +0.16(+0.66%) |
Jul 15, 2014 | 25.34 | 25.71 | 24.71 | 24.95 | 2,826,525 | -0.43(-1.70%) |
Jul 14, 2014 | 25.72 | 25.72 | 25.09 | 25.38 | 2,870,931 | +0.14(+0.54%) |
Jul 11, 2014 | 25.23 | 25.44 | 24.97 | 25.25 | 2,717,108 | +0.26(+1.02%) |
Jul 10, 2014 | 24.23 | 25.23 | 23.93 | 24.99 | 3,320,646 | -0.18(-0.70%) |
Jul 09, 2014 | 24.59 | 25.21 | 24.18 | 25.17 | 4,792,553 | +0.90(+3.70%) |
Jul 08, 2014 | 25.25 | 25.33 | 23.47 | 24.27 | 11,247,578 | -0.96(-3.82%) |
Jul 07, 2014 | 26.10 | 26.44 | 25.15 | 25.23 | 3,555,714 | -0.90(-3.43%) |
Jul 03, 2014 | 26.51 | 26.13 | 26.13 | 26.13 | 2,704,469 | -0.39(-1.46%) |
Jul 02, 2014 | 26.57 | 26.95 | 26.21 | 26.52 | 3,266,126 | -0.01(-0.02%) |
Jul 01, 2014 | 27.03 | 27.25 | 26.33 | 26.52 | 4,755,922 | -0.31(-1.17%) |
Jun 30, 2014 | 27.05 | 27.26 | 26.68 | 26.84 | 5,151,881 | -0.05(-0.19%) |
Jun 27, 2014 | 26.83 | 27.55 | 26.74 | 26.89 | 13,655,794 | +0.29(+1.11%) |
Jun 26, 2014 | 26.80 | 26.97 | 26.44 | 26.59 | 3,804,401 | +0.17(+0.64%) |
Jun 25, 2014 | 25.73 | 26.65 | 25.64 | 26.42 | 4,483,814 | +0.78(+3.04%) |
Jun 24, 2014 | 26.27 | 27.14 | 25.47 | 25.65 | 6,515,779 | -0.54(-2.08%) |
Jun 23, 2014 | 25.87 | 26.63 | 25.56 | 26.19 | 4,713,653 | -0.18(-0.70%) |
Jun 20, 2014 | 26.02 | 26.42 | 25.77 | 26.37 | 4,943,653 | +0.29(+1.10%) |
Jun 19, 2014 | 26.44 | 26.75 | 25.67 | 26.08 | 4,595,234 | -0.35(-1.31%) |
Jun 18, 2014 | 25.97 | 26.52 | 25.21 | 26.43 | 9,769,940 | +0.09(+0.34%) |
Jun 17, 2014 | 24.95 | 26.84 | 24.75 | 26.34 | 14,944,876 | +1.09(+4.32%) |
Jun 16, 2014 | 23.35 | 25.30 | 23.35 | 25.25 | 10,680,749 | +1.89(+8.07%) |
Jun 13, 2014 | 22.82 | 23.46 | 22.41 | 23.37 | 5,178,909 | +0.56(+2.44%) |
Jun 12, 2014 | 22.21 | 23.32 | 22.19 | 22.81 | 7,649,908 | +0.54(+2.44%) |
Jun 11, 2014 | 21.87 | 22.70 | 21.77 | 22.27 | 3,310,604 | +0.26(+1.19%) |
Jun 10, 2014 | 21.89 | 22.31 | 21.72 | 22.00 | 2,479,446 | -0.12(-0.53%) |
Jun 06, 2014 | 22.21 | 22.65 | 21.94 | 22.12 | 3,759,722 | -0.29(-1.29%) |
Jun 05, 2014 | 22.15 | 22.58 | 21.69 | 22.41 | 6,245,228 | -0.02(-0.09%) |
Jun 04, 2014 | 22.01 | 23.05 | 21.79 | 22.43 | 8,668,064 | +1.47(+7.00%) |
Jun 03, 2014 | 21.20 | 21.28 | 20.61 | 20.96 | 2,452,177 | -0.48(-2.23%) |
Jun 02, 2014 | 21.89 | 22.09 | 21.08 | 21.44 | 2,242,027 | -0.39(-1.80%) |
May 30, 2014 | 22.27 | 22.31 | 21.28 | 21.83 | 4,265,256 | -0.43(-1.91%) |
May 29, 2014 | 21.70 | 22.34 | 21.53 | 22.26 | 3,350,183 | +0.56(+2.60%) |
May 28, 2014 | 21.26 | 22.04 | 21.12 | 21.70 | 3,733,031 | +0.48(+2.25%) |
May 27, 2014 | 21.02 | 21.42 | 20.96 | 21.22 | 3,173,419 | +0.33(+1.60%) |
May 23, 2014 | 20.53 | 20.88 | 20.88 | 20.88 | 2,627,203 | +0.20(+0.95%) |
May 22, 2014 | 20.43 | 20.84 | 20.33 | 20.69 | 2,202,853 | +0.27(+1.31%) |
May 21, 2014 | 20.60 | 20.69 | 20.30 | 20.42 | 4,286,707 | +0.06(+0.29%) |
May 20, 2014 | 20.97 | 21.05 | 20.17 | 20.36 | 3,387,817 | -0.73(-3.48%) |
May 19, 2014 | 20.54 | 21.48 | 20.54 | 21.09 | 2,714,737 | +0.29(+1.42%) |
May 16, 2014 | 20.64 | 20.90 | 20.24 | 20.80 | 2,407,227 | -0.01(-0.03%) |
May 15, 2014 | 21.40 | 21.58 | 20.49 | 20.81 | 3,503,222 | -0.79(-3.67%) |
May 14, 2014 | 21.91 | 22.24 | 21.52 | 21.60 | 2,511,284 | -0.52(-2.34%) |
May 13, 2014 | 22.29 | 22.66 | 21.88 | 22.12 | 2,615,398 | -0.22(-1.00%) |
May 12, 2014 | 21.74 | 22.48 | 21.66 | 22.34 | 3,604,494 | +0.73(+3.36%) |
May 09, 2014 | 20.96 | 21.95 | 20.96 | 21.61 | 3,010,857 | +0.46(+2.17%) |
May 08, 2014 | 21.49 | 22.19 | 21.07 | 21.15 | 4,184,499 | -0.46(-2.12%) |
May 07, 2014 | 22.40 | 22.68 | 20.89 | 21.61 | 5,216,632 | -0.65(-2.94%) |
May 06, 2014 | 22.29 | 23.51 | 22.22 | 22.27 | 4,790,837 | -0.17(-0.76%) |
May 05, 2014 | 21.87 | 22.59 | 21.58 | 22.44 | 2,594,504 | +0.18(+0.82%) |
May 02, 2014 | 22.19 | 22.67 | 21.77 | 22.25 | 3,385,243 | +0.08(+0.35%) |