Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.76 | 25.94 | 25.34 | 25.62 | 7,593,267 | -0.51(-1.93%) |
Jul 30, 2014 | 26.00 | 26.30 | 25.89 | 26.13 | 3,746,979 | +0.19(+0.75%) |
Jul 29, 2014 | 26.09 | 26.18 | 25.91 | 25.93 | 2,851,591 | -0.24(-0.91%) |
Jul 28, 2014 | 26.21 | 26.27 | 26.02 | 26.17 | 2,445,253 | -0.11(-0.40%) |
Jul 25, 2014 | 26.30 | 26.48 | 26.23 | 26.27 | 2,553,807 | -0.09(-0.35%) |
Jul 24, 2014 | 26.41 | 26.57 | 26.23 | 26.37 | 4,125,778 | -0.10(-0.38%) |
Jul 23, 2014 | 26.09 | 26.48 | 25.97 | 26.47 | 3,846,269 | +0.31(+1.17%) |
Jul 22, 2014 | 26.08 | 26.24 | 26.02 | 26.16 | 2,725,963 | +0.22(+0.87%) |
Jul 21, 2014 | 25.91 | 25.99 | 25.82 | 25.94 | 2,860,477 | +0.01(+0.05%) |
Jul 18, 2014 | 25.79 | 26.04 | 25.75 | 25.93 | 3,301,783 | +0.25(+0.97%) |
Jul 17, 2014 | 26.10 | 26.13 | 25.61 | 25.68 | 4,276,121 | -0.29(-1.13%) |
Jul 16, 2014 | 25.88 | 25.99 | 25.76 | 25.97 | 5,067,021 | +0.31(+1.22%) |
Jul 15, 2014 | 25.88 | 26.03 | 25.26 | 25.66 | 7,958,369 | -0.46(-1.74%) |
Jul 14, 2014 | 25.89 | 26.18 | 25.84 | 26.11 | 5,061,268 | +0.41(+1.60%) |
Jul 11, 2014 | 26.26 | 26.36 | 25.66 | 25.70 | 5,663,123 | -0.66(-2.49%) |
Jul 10, 2014 | 26.01 | 26.46 | 25.98 | 26.36 | 4,407,537 | -0.32(-1.22%) |
Jul 09, 2014 | 26.46 | 26.76 | 26.39 | 26.68 | 4,284,832 | +0.19(+0.71%) |
Jul 08, 2014 | 26.47 | 26.61 | 26.11 | 26.49 | 5,777,481 | -0.04(-0.14%) |
Jul 07, 2014 | 26.54 | 26.65 | 26.34 | 26.53 | 4,686,350 | -0.34(-1.28%) |
Jul 03, 2014 | 26.82 | 26.87 | 26.87 | 26.87 | 2,562,478 | -0.01(-0.05%) |
Jul 02, 2014 | 26.76 | 26.91 | 26.66 | 26.89 | 4,219,169 | +0.22(+0.82%) |
Jul 01, 2014 | 26.59 | 26.73 | 26.47 | 26.67 | 3,263,785 | +0.07(+0.28%) |
Jun 30, 2014 | 26.63 | 26.68 | 26.41 | 26.59 | 4,800,920 | -0.03(-0.12%) |
Jun 27, 2014 | 26.55 | 26.65 | 26.42 | 26.62 | 2,952,341 | +0.15(+0.57%) |
Jun 26, 2014 | 26.01 | 26.48 | 25.89 | 26.47 | 5,453,354 | +0.45(+1.73%) |
Jun 25, 2014 | 25.89 | 26.32 | 25.87 | 26.03 | 6,821,462 | +0.12(+0.48%) |
Jun 24, 2014 | 26.87 | 26.90 | 25.86 | 25.90 | 7,242,151 | -1.00(-3.73%) |
Jun 23, 2014 | 26.73 | 26.95 | 26.63 | 26.90 | 4,427,107 | +0.13(+0.49%) |
Jun 20, 2014 | 26.66 | 26.86 | 26.63 | 26.77 | 5,485,742 | +0.31(+1.15%) |
Jun 19, 2014 | 26.65 | 26.71 | 26.36 | 26.47 | 7,340,816 | -0.16(-0.61%) |
Jun 18, 2014 | 26.62 | 26.72 | 26.37 | 26.63 | 6,185,253 | +0.02(+0.07%) |
Jun 17, 2014 | 26.83 | 26.85 | 26.48 | 26.61 | 5,746,326 | -0.32(-1.18%) |
Jun 16, 2014 | 26.69 | 27.13 | 26.68 | 26.93 | 8,372,432 | +0.30(+1.12%) |
Jun 13, 2014 | 26.13 | 26.67 | 26.12 | 26.63 | 9,920,479 | +0.54(+2.08%) |
Jun 12, 2014 | 25.63 | 26.14 | 25.63 | 26.09 | 10,708,128 | +0.75(+2.98%) |
Jun 11, 2014 | 25.04 | 25.40 | 24.95 | 25.33 | 6,024,500 | +0.36(+1.45%) |
Jun 10, 2014 | 24.85 | 25.05 | 24.71 | 24.97 | 4,830,725 | +0.52(+2.14%) |
Jun 06, 2014 | 24.23 | 24.45 | 24.19 | 24.45 | 2,986,494 | +0.26(+1.06%) |
Jun 05, 2014 | 24.22 | 24.32 | 24.03 | 24.19 | 3,753,383 | -0.06(-0.23%) |
Jun 04, 2014 | 24.08 | 24.35 | 23.94 | 24.25 | 4,487,180 | +0.10(+0.41%) |
Jun 03, 2014 | 24.00 | 24.18 | 23.98 | 24.15 | 4,105,083 | +0.07(+0.31%) |
Jun 02, 2014 | 23.91 | 24.14 | 23.91 | 24.07 | 3,946,248 | +0.18(+0.76%) |
May 30, 2014 | 23.82 | 23.96 | 23.68 | 23.89 | 3,854,253 | +0.05(+0.21%) |
May 29, 2014 | 23.87 | 24.02 | 23.69 | 23.84 | 4,331,725 | -0.02(-0.08%) |
May 28, 2014 | 23.94 | 23.98 | 23.64 | 23.86 | 5,351,625 | -0.04(-0.18%) |
May 27, 2014 | 24.23 | 24.29 | 23.79 | 23.90 | 3,868,443 | -0.26(-1.08%) |
May 23, 2014 | 24.27 | 24.16 | 24.16 | 24.16 | 3,288,735 | -0.02(-0.08%) |
May 22, 2014 | 24.11 | 24.21 | 24.05 | 24.18 | 2,429,187 | +0.04(+0.15%) |
May 21, 2014 | 24.02 | 24.16 | 23.87 | 24.15 | 3,518,511 | +0.17(+0.72%) |
May 20, 2014 | 24.13 | 24.13 | 23.90 | 23.97 | 2,802,309 | -0.17(-0.72%) |
May 19, 2014 | 24.12 | 24.20 | 24.04 | 24.15 | 3,175,988 | +0.09(+0.36%) |
May 16, 2014 | 24.38 | 24.44 | 23.95 | 24.06 | 4,218,256 | -0.37(-1.52%) |
May 15, 2014 | 24.46 | 24.54 | 24.15 | 24.43 | 5,491,273 | -0.09(-0.38%) |
May 14, 2014 | 24.52 | 24.61 | 24.47 | 24.52 | 2,876,381 | +0.00(+0.00%) |
May 13, 2014 | 24.41 | 24.54 | 24.29 | 24.52 | 3,235,049 | +0.18(+0.74%) |
May 12, 2014 | 24.08 | 24.36 | 24.07 | 24.34 | 4,279,962 | +0.37(+1.55%) |
May 09, 2014 | 24.07 | 24.10 | 23.77 | 23.97 | 7,088,191 | -0.19(-0.80%) |
May 08, 2014 | 24.56 | 24.65 | 24.11 | 24.16 | 5,722,427 | -0.40(-1.64%) |
May 07, 2014 | 24.68 | 24.70 | 24.51 | 24.57 | 4,915,139 | -0.17(-0.68%) |
May 06, 2014 | 24.41 | 24.78 | 24.39 | 24.74 | 5,193,984 | +0.37(+1.50%) |
May 05, 2014 | 24.25 | 24.40 | 24.18 | 24.37 | 3,660,491 | -0.02(-0.08%) |
May 02, 2014 | 23.98 | 24.40 | 23.95 | 24.39 | 4,174,142 | +0.34(+1.42%) |