Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.50 | 26.78 | 25.58 | 26.20 | 1,350,825 | -0.69(-2.56%) |
Jul 30, 2014 | 27.11 | 27.30 | 26.61 | 26.89 | 637,218 | -0.09(-0.32%) |
Jul 29, 2014 | 26.92 | 27.35 | 26.56 | 26.98 | 939,994 | +0.78(+2.96%) |
Jul 28, 2014 | 26.40 | 26.42 | 25.71 | 26.20 | 775,904 | -0.27(-1.02%) |
Jul 25, 2014 | 26.57 | 26.84 | 26.28 | 26.48 | 604,395 | -0.45(-1.66%) |
Jul 24, 2014 | 26.89 | 27.38 | 26.59 | 26.92 | 563,021 | +0.03(+0.11%) |
Jul 23, 2014 | 26.51 | 26.94 | 26.20 | 26.89 | 483,749 | +0.34(+1.28%) |
Jul 22, 2014 | 25.95 | 26.82 | 25.79 | 26.55 | 907,402 | +0.14(+0.51%) |
Jul 21, 2014 | 25.70 | 26.50 | 25.52 | 26.42 | 805,422 | +0.56(+2.17%) |
Jul 18, 2014 | 25.24 | 26.03 | 25.24 | 25.86 | 615,844 | +0.61(+2.42%) |
Jul 17, 2014 | 25.73 | 26.10 | 25.18 | 25.24 | 813,875 | -0.54(-2.10%) |
Jul 16, 2014 | 24.96 | 25.84 | 24.96 | 25.79 | 825,900 | +1.09(+4.39%) |
Jul 15, 2014 | 25.96 | 25.96 | 24.61 | 24.70 | 1,426,435 | -1.36(-5.21%) |
Jul 14, 2014 | 25.40 | 26.23 | 25.37 | 26.06 | 959,831 | +0.92(+3.66%) |
Jul 11, 2014 | 25.71 | 25.77 | 25.08 | 25.14 | 668,565 | -0.65(-2.52%) |
Jul 10, 2014 | 25.81 | 25.98 | 25.22 | 25.79 | 919,165 | -0.45(-1.70%) |
Jul 09, 2014 | 26.08 | 26.33 | 25.69 | 26.23 | 587,905 | +0.25(+0.97%) |
Jul 08, 2014 | 26.37 | 26.46 | 25.10 | 25.98 | 1,004,972 | -0.47(-1.80%) |
Jul 07, 2014 | 27.52 | 27.57 | 26.40 | 26.46 | 634,548 | -1.12(-4.08%) |
Jul 03, 2014 | 27.43 | 27.58 | 27.58 | 27.58 | 321,331 | +0.38(+1.39%) |
Jul 02, 2014 | 27.87 | 28.00 | 27.10 | 27.20 | 785,858 | -0.83(-2.97%) |
Jul 01, 2014 | 29.01 | 29.01 | 27.87 | 28.04 | 895,906 | -0.34(-1.20%) |
Jun 30, 2014 | 27.52 | 28.45 | 27.31 | 28.38 | 993,884 | +0.80(+2.92%) |
Jun 27, 2014 | 27.20 | 27.61 | 27.20 | 27.57 | 1,601,752 | +0.18(+0.67%) |
Jun 26, 2014 | 27.28 | 27.52 | 26.97 | 27.39 | 692,081 | +0.04(+0.14%) |
Jun 25, 2014 | 25.73 | 27.37 | 25.68 | 27.35 | 1,085,751 | +1.42(+5.50%) |
Jun 24, 2014 | 27.44 | 27.60 | 25.71 | 25.92 | 1,568,037 | -1.64(-5.94%) |
Jun 23, 2014 | 27.32 | 28.03 | 27.13 | 27.56 | 1,451,378 | +0.43(+1.57%) |
Jun 20, 2014 | 27.17 | 27.33 | 26.52 | 27.13 | 1,442,224 | +0.11(+0.39%) |
Jun 19, 2014 | 27.11 | 27.32 | 26.80 | 27.03 | 613,006 | -0.02(-0.07%) |
Jun 18, 2014 | 26.93 | 27.34 | 26.62 | 27.05 | 608,508 | +0.26(+0.98%) |
Jun 17, 2014 | 26.94 | 27.39 | 26.68 | 26.79 | 620,720 | -0.24(-0.90%) |
Jun 16, 2014 | 26.70 | 27.37 | 26.70 | 27.03 | 768,848 | +0.36(+1.34%) |
Jun 13, 2014 | 26.25 | 26.81 | 26.00 | 26.67 | 852,984 | +0.41(+1.55%) |
Jun 12, 2014 | 26.00 | 26.55 | 25.69 | 26.26 | 1,149,924 | +0.28(+1.08%) |
Jun 11, 2014 | 25.54 | 26.17 | 25.34 | 25.98 | 770,030 | +0.45(+1.75%) |
Jun 10, 2014 | 25.31 | 25.58 | 25.31 | 25.54 | 929,748 | +0.22(+0.88%) |
Jun 06, 2014 | 24.98 | 25.31 | 24.96 | 25.31 | 1,251,108 | +0.51(+2.07%) |
Jun 05, 2014 | 24.89 | 25.08 | 24.29 | 24.80 | 1,059,437 | +0.04(+0.16%) |
Jun 04, 2014 | 24.06 | 24.95 | 23.96 | 24.76 | 1,508,141 | +0.60(+2.49%) |
Jun 03, 2014 | 24.21 | 24.33 | 23.99 | 24.16 | 971,248 | -0.06(-0.24%) |
Jun 02, 2014 | 24.32 | 24.65 | 24.11 | 24.22 | 1,345,298 | +0.11(+0.44%) |
May 30, 2014 | 24.16 | 24.54 | 23.95 | 24.11 | 2,033,199 | +0.04(+0.16%) |
May 29, 2014 | 23.99 | 24.18 | 23.45 | 24.07 | 1,215,814 | +0.11(+0.44%) |
May 28, 2014 | 24.22 | 24.26 | 23.88 | 23.97 | 1,595,455 | -0.20(-0.84%) |
May 27, 2014 | 24.23 | 24.56 | 23.84 | 24.17 | 1,540,993 | +0.28(+1.18%) |
May 23, 2014 | 24.55 | 23.89 | 23.89 | 23.89 | 5,928,322 | -1.64(-6.42%) |
May 22, 2014 | 25.58 | 26.44 | 25.30 | 25.53 | 843,176 | +0.20(+0.81%) |
May 21, 2014 | 24.30 | 25.42 | 24.30 | 25.32 | 1,059,288 | +1.10(+4.52%) |
May 20, 2014 | 24.23 | 24.72 | 23.93 | 24.23 | 978,017 | +0.01(+0.04%) |
May 19, 2014 | 23.87 | 24.49 | 23.72 | 24.22 | 1,084,813 | +0.35(+1.46%) |
May 16, 2014 | 23.65 | 24.08 | 23.13 | 23.87 | 819,166 | +0.35(+1.48%) |
May 15, 2014 | 23.58 | 23.77 | 22.56 | 23.52 | 1,098,075 | -0.06(-0.25%) |
May 14, 2014 | 24.51 | 24.65 | 23.52 | 23.58 | 769,390 | -0.95(-3.87%) |
May 13, 2014 | 24.34 | 24.80 | 24.05 | 24.53 | 906,065 | +0.20(+0.84%) |
May 12, 2014 | 23.93 | 24.55 | 23.84 | 24.32 | 801,575 | +0.51(+2.16%) |
May 09, 2014 | 24.31 | 24.45 | 23.57 | 23.81 | 1,095,881 | -0.63(-2.58%) |
May 08, 2014 | 24.83 | 25.13 | 24.40 | 24.44 | 1,047,778 | -0.35(-1.41%) |
May 07, 2014 | 26.78 | 26.95 | 24.04 | 24.79 | 2,447,134 | -1.68(-6.33%) |
May 06, 2014 | 26.66 | 26.94 | 26.27 | 26.47 | 1,404,060 | -0.18(-0.69%) |
May 05, 2014 | 26.95 | 27.14 | 26.44 | 26.65 | 1,090,351 | -0.48(-1.79%) |
May 02, 2014 | 26.75 | 27.43 | 26.69 | 27.13 | 1,083,386 | +0.45(+1.67%) |