Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.02 | 26.13 | 25.66 | 25.72 | 6,984,070 | -0.51(-1.94%) |
Jul 30, 2014 | 26.24 | 26.47 | 26.09 | 26.23 | 4,776,791 | +0.12(+0.45%) |
Jul 29, 2014 | 26.66 | 26.71 | 26.09 | 26.12 | 6,482,471 | -0.45(-1.71%) |
Jul 28, 2014 | 26.71 | 26.72 | 26.14 | 26.57 | 6,864,281 | -0.03(-0.10%) |
Jul 25, 2014 | 26.20 | 27.02 | 26.15 | 26.60 | 8,858,625 | +0.51(+1.95%) |
Jul 24, 2014 | 26.61 | 26.83 | 25.80 | 26.09 | 11,015,022 | -0.17(-0.66%) |
Jul 23, 2014 | 25.63 | 26.35 | 25.62 | 26.26 | 7,794,749 | +0.75(+2.92%) |
Jul 22, 2014 | 25.22 | 25.53 | 25.22 | 25.52 | 4,782,801 | +0.35(+1.41%) |
Jul 21, 2014 | 25.28 | 25.36 | 25.06 | 25.16 | 4,766,122 | -0.14(-0.54%) |
Jul 18, 2014 | 25.10 | 25.46 | 25.09 | 25.30 | 5,449,825 | +0.27(+1.09%) |
Jul 17, 2014 | 25.30 | 25.57 | 24.84 | 25.02 | 5,965,260 | -0.47(-1.86%) |
Jul 16, 2014 | 25.50 | 25.62 | 25.33 | 25.50 | 5,084,548 | +0.12(+0.47%) |
Jul 15, 2014 | 25.24 | 25.46 | 25.01 | 25.38 | 7,663,514 | +0.27(+1.09%) |
Jul 14, 2014 | 25.08 | 25.31 | 24.98 | 25.11 | 4,536,255 | +0.15(+0.58%) |
Jul 11, 2014 | 24.87 | 25.12 | 24.78 | 24.96 | 5,277,461 | +0.15(+0.62%) |
Jul 10, 2014 | 24.57 | 24.96 | 24.50 | 24.81 | 9,749,244 | +0.05(+0.22%) |
Jul 09, 2014 | 25.01 | 25.15 | 24.41 | 24.75 | 9,183,932 | +0.46(+1.91%) |
Jul 08, 2014 | 24.45 | 24.45 | 23.52 | 24.29 | 13,261,028 | -0.43(-1.73%) |
Jul 07, 2014 | 25.18 | 25.21 | 24.63 | 24.71 | 7,007,443 | -0.49(-1.95%) |
Jul 03, 2014 | 25.10 | 25.21 | 25.21 | 25.21 | 3,353,573 | +0.22(+0.87%) |
Jul 02, 2014 | 24.99 | 25.15 | 24.62 | 24.99 | 8,289,758 | -0.24(-0.94%) |
Jul 01, 2014 | 24.72 | 25.31 | 24.61 | 25.22 | 7,942,509 | +0.79(+3.24%) |
Jun 30, 2014 | 24.70 | 24.78 | 24.37 | 24.43 | 5,354,470 | -0.25(-1.03%) |
Jun 27, 2014 | 24.55 | 24.75 | 24.46 | 24.69 | 10,236,116 | +0.07(+0.30%) |
Jun 26, 2014 | 24.57 | 24.65 | 24.33 | 24.61 | 3,558,768 | +0.08(+0.33%) |
Jun 25, 2014 | 24.21 | 24.61 | 24.05 | 24.53 | 4,404,552 | +0.30(+1.24%) |
Jun 24, 2014 | 24.47 | 24.67 | 24.22 | 24.23 | 4,626,351 | -0.25(-1.04%) |
Jun 23, 2014 | 24.81 | 24.90 | 24.37 | 24.49 | 4,945,331 | -0.34(-1.36%) |
Jun 20, 2014 | 24.75 | 24.91 | 24.67 | 24.82 | 9,589,962 | +0.19(+0.78%) |
Jun 19, 2014 | 24.35 | 24.63 | 24.31 | 24.63 | 7,542,322 | +0.37(+1.54%) |
Jun 18, 2014 | 24.21 | 24.31 | 23.82 | 24.26 | 6,461,619 | +0.04(+0.15%) |
Jun 17, 2014 | 24.09 | 24.29 | 23.91 | 24.22 | 8,194,695 | +0.48(+2.03%) |
Jun 16, 2014 | 23.83 | 23.95 | 23.58 | 23.74 | 7,160,225 | -0.18(-0.76%) |
Jun 13, 2014 | 23.38 | 24.05 | 23.36 | 23.92 | 10,676,096 | +0.53(+2.26%) |
Jun 12, 2014 | 24.26 | 24.27 | 23.17 | 23.40 | 14,921,433 | -1.11(-4.53%) |
Jun 11, 2014 | 24.60 | 24.73 | 24.36 | 24.51 | 9,895,272 | -0.32(-1.28%) |
Jun 10, 2014 | 25.01 | 25.02 | 24.61 | 24.82 | 6,180,320 | -0.27(-1.09%) |
Jun 06, 2014 | 24.85 | 25.10 | 24.81 | 25.10 | 4,510,358 | +0.28(+1.14%) |
Jun 05, 2014 | 25.01 | 25.15 | 24.76 | 24.81 | 9,467,802 | -0.07(-0.29%) |
Jun 04, 2014 | 24.58 | 24.91 | 24.49 | 24.89 | 5,665,162 | +0.15(+0.59%) |
Jun 03, 2014 | 24.33 | 24.76 | 24.32 | 24.74 | 8,901,892 | +0.45(+1.83%) |
Jun 02, 2014 | 24.09 | 24.36 | 23.81 | 24.30 | 5,467,719 | +0.29(+1.21%) |
May 30, 2014 | 23.96 | 24.18 | 23.92 | 24.00 | 7,754,694 | +0.01(+0.04%) |
May 29, 2014 | 24.00 | 24.13 | 23.71 | 24.00 | 4,522,791 | +0.01(+0.04%) |
May 28, 2014 | 23.54 | 24.08 | 23.52 | 23.99 | 6,108,022 | +0.51(+2.16%) |
May 27, 2014 | 23.49 | 23.59 | 23.38 | 23.48 | 4,156,005 | +0.07(+0.31%) |
May 23, 2014 | 23.01 | 23.41 | 23.41 | 23.41 | 4,906,876 | +0.45(+1.98%) |
May 22, 2014 | 22.79 | 22.99 | 22.78 | 22.95 | 2,062,711 | +0.16(+0.72%) |
May 21, 2014 | 22.68 | 22.88 | 22.64 | 22.79 | 3,871,133 | +0.15(+0.64%) |
May 20, 2014 | 22.77 | 22.86 | 22.50 | 22.64 | 4,122,270 | -0.15(-0.68%) |
May 19, 2014 | 22.33 | 22.88 | 22.28 | 22.80 | 4,309,392 | +0.46(+2.07%) |
May 16, 2014 | 22.47 | 22.51 | 22.15 | 22.34 | 5,417,237 | -0.14(-0.61%) |
May 15, 2014 | 22.56 | 22.63 | 22.21 | 22.47 | 5,977,780 | -0.14(-0.60%) |
May 14, 2014 | 22.63 | 22.66 | 22.42 | 22.61 | 7,949,104 | -0.06(-0.28%) |
May 13, 2014 | 22.60 | 22.75 | 22.44 | 22.67 | 5,829,521 | +0.04(+0.16%) |
May 12, 2014 | 22.20 | 22.66 | 22.20 | 22.63 | 5,460,086 | +0.53(+2.38%) |
May 09, 2014 | 22.14 | 22.18 | 21.80 | 22.11 | 4,402,842 | -0.09(-0.41%) |
May 08, 2014 | 21.86 | 22.35 | 21.86 | 22.20 | 7,238,802 | +0.24(+1.07%) |
May 07, 2014 | 22.04 | 22.14 | 21.65 | 21.96 | 6,455,989 | +0.00(+0.00%) |
May 06, 2014 | 22.09 | 22.14 | 21.88 | 21.96 | 6,806,363 | -0.05(-0.25%) |
May 05, 2014 | 21.84 | 22.06 | 21.67 | 22.02 | 4,807,787 | +0.07(+0.33%) |
May 02, 2014 | 22.13 | 22.14 | 21.77 | 21.94 | 6,625,712 | -0.14(-0.62%) |