Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.88 | 24.98 | 24.52 | 24.71 | 2,016,392 | -0.32(-1.28%) |
Jul 30, 2014 | 25.12 | 25.20 | 24.95 | 25.03 | 1,367,013 | +0.01(+0.04%) |
Jul 29, 2014 | 25.12 | 25.33 | 25.02 | 25.02 | 757,212 | -0.03(-0.12%) |
Jul 28, 2014 | 25.04 | 25.19 | 24.90 | 25.05 | 932,848 | -0.03(-0.12%) |
Jul 25, 2014 | 25.29 | 25.30 | 25.08 | 25.08 | 462,599 | -0.28(-1.10%) |
Jul 24, 2014 | 25.09 | 25.38 | 24.96 | 25.36 | 843,740 | +0.34(+1.36%) |
Jul 23, 2014 | 25.25 | 25.25 | 25.00 | 25.02 | 1,116,117 | -0.12(-0.48%) |
Jul 22, 2014 | 25.12 | 25.34 | 25.08 | 25.14 | 985,193 | +0.08(+0.32%) |
Jul 21, 2014 | 25.21 | 25.25 | 25.06 | 25.06 | 811,838 | -0.25(-0.99%) |
Jul 18, 2014 | 25.12 | 25.35 | 25.05 | 25.31 | 1,196,878 | +0.26(+1.04%) |
Jul 17, 2014 | 25.06 | 25.29 | 25.05 | 25.05 | 1,090,655 | -0.24(-0.95%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.24 | 25.29 | 1,112,928 | -0.07(-0.28%) |
Jul 15, 2014 | 25.57 | 25.77 | 25.36 | 25.36 | 1,195,634 | -0.25(-0.98%) |
Jul 14, 2014 | 25.69 | 25.81 | 25.56 | 25.61 | 821,366 | +0.14(+0.55%) |
Jul 11, 2014 | 25.50 | 25.52 | 25.21 | 25.47 | 1,028,555 | -0.06(-0.24%) |
Jul 10, 2014 | 25.00 | 25.56 | 25.00 | 25.53 | 1,135,460 | +0.00(+0.00%) |
Jul 09, 2014 | 25.37 | 25.57 | 25.36 | 25.53 | 1,271,656 | +0.20(+0.79%) |
Jul 08, 2014 | 25.54 | 25.57 | 25.20 | 25.33 | 1,084,899 | -0.31(-1.21%) |
Jul 07, 2014 | 25.79 | 25.79 | 25.44 | 25.64 | 933,572 | -0.25(-0.97%) |
Jul 03, 2014 | 25.90 | 25.89 | 25.89 | 25.89 | 642,300 | +0.13(+0.50%) |
Jul 02, 2014 | 25.97 | 26.03 | 25.67 | 25.76 | 1,089,879 | -0.30(-1.15%) |
Jul 01, 2014 | 26.30 | 26.50 | 26.03 | 26.06 | 1,656,973 | -0.16(-0.61%) |
Jun 30, 2014 | 26.14 | 26.33 | 25.98 | 26.22 | 1,777,222 | +0.08(+0.31%) |
Jun 27, 2014 | 26.18 | 26.56 | 26.07 | 26.14 | 4,339,642 | -0.09(-0.34%) |
Jun 26, 2014 | 26.44 | 26.44 | 26.06 | 26.23 | 812,303 | -0.19(-0.72%) |
Jun 25, 2014 | 26.19 | 26.51 | 26.18 | 26.42 | 1,314,471 | +0.09(+0.34%) |
Jun 24, 2014 | 26.40 | 26.50 | 26.25 | 26.33 | 1,522,836 | -0.17(-0.64%) |
Jun 23, 2014 | 26.54 | 26.67 | 26.31 | 26.50 | 1,540,275 | -0.06(-0.23%) |
Jun 20, 2014 | 26.78 | 26.78 | 26.34 | 26.56 | 2,629,981 | -0.12(-0.45%) |
Jun 19, 2014 | 26.63 | 26.72 | 26.38 | 26.68 | 1,856,634 | +0.05(+0.19%) |
Jun 18, 2014 | 26.46 | 26.71 | 26.23 | 26.63 | 1,969,688 | +0.10(+0.38%) |
Jun 17, 2014 | 26.14 | 26.56 | 25.93 | 26.53 | 4,063,121 | +0.37(+1.41%) |
Jun 16, 2014 | 25.75 | 26.17 | 25.65 | 26.16 | 1,426,920 | +0.39(+1.51%) |
Jun 13, 2014 | 25.74 | 25.82 | 25.55 | 25.77 | 942,526 | +0.03(+0.12%) |
Jun 12, 2014 | 25.84 | 25.92 | 25.67 | 25.74 | 943,813 | -0.14(-0.54%) |
Jun 11, 2014 | 26.08 | 26.08 | 25.84 | 25.88 | 974,080 | -0.36(-1.37%) |
Jun 10, 2014 | 26.16 | 26.30 | 26.14 | 26.24 | 618,356 | +0.09(+0.34%) |
Jun 06, 2014 | 25.65 | 26.25 | 25.65 | 26.15 | 1,169,906 | +0.51(+1.99%) |
Jun 05, 2014 | 25.23 | 25.72 | 25.04 | 25.64 | 1,224,737 | +0.46(+1.83%) |
Jun 04, 2014 | 25.00 | 25.20 | 24.94 | 25.18 | 1,302,663 | +0.18(+0.72%) |
Jun 03, 2014 | 25.45 | 25.47 | 25.00 | 25.00 | 1,247,717 | -0.50(-1.96%) |
Jun 02, 2014 | 25.69 | 25.85 | 25.45 | 25.50 | 751,456 | -0.15(-0.58%) |
May 30, 2014 | 25.59 | 25.78 | 25.50 | 25.65 | 2,206,661 | +0.02(+0.08%) |
May 29, 2014 | 25.79 | 25.92 | 25.54 | 25.63 | 766,368 | -0.13(-0.50%) |
May 28, 2014 | 25.86 | 26.00 | 25.71 | 25.76 | 999,941 | -0.09(-0.35%) |
May 27, 2014 | 25.60 | 25.91 | 25.53 | 25.85 | 1,293,128 | +0.44(+1.73%) |
May 23, 2014 | 25.22 | 25.41 | 25.41 | 25.41 | 938,400 | +0.13(+0.53%) |
May 22, 2014 | 24.57 | 25.28 | 24.57 | 25.28 | 976,613 | +0.71(+2.88%) |
May 21, 2014 | 24.67 | 24.88 | 24.52 | 24.57 | 1,945,978 | -0.06(-0.24%) |
May 20, 2014 | 24.99 | 24.99 | 24.57 | 24.63 | 1,663,359 | -0.46(-1.83%) |
May 19, 2014 | 25.00 | 25.14 | 24.85 | 25.09 | 1,056,227 | -0.01(-0.04%) |
May 16, 2014 | 25.18 | 25.18 | 24.75 | 25.10 | 1,214,143 | -0.06(-0.24%) |
May 15, 2014 | 25.46 | 25.55 | 25.06 | 25.16 | 1,605,090 | -0.32(-1.26%) |
May 14, 2014 | 25.58 | 25.74 | 25.35 | 25.48 | 1,403,641 | -0.01(-0.04%) |
May 13, 2014 | 25.46 | 25.62 | 25.39 | 25.49 | 1,166,890 | +0.00(+0.00%) |
May 12, 2014 | 25.77 | 25.77 | 25.35 | 25.49 | 1,415,863 | -0.11(-0.43%) |
May 09, 2014 | 26.05 | 26.05 | 25.45 | 25.60 | 1,384,839 | -0.15(-0.58%) |
May 08, 2014 | 25.60 | 26.02 | 25.54 | 25.75 | 1,218,448 | +0.07(+0.27%) |
May 07, 2014 | 25.39 | 25.69 | 25.26 | 25.68 | 1,568,721 | +0.35(+1.38%) |
May 06, 2014 | 25.53 | 25.66 | 25.31 | 25.33 | 1,108,943 | -0.24(-0.94%) |
May 05, 2014 | 25.66 | 25.71 | 25.38 | 25.57 | 609,468 | -0.19(-0.74%) |
May 02, 2014 | 25.63 | 26.08 | 25.59 | 25.76 | 1,055,846 | +0.13(+0.51%) |