Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.27 | 26.44 | 26.04 | 26.29 | 382,073 | -0.21(-0.79%) |
Jul 30, 2014 | 26.26 | 26.62 | 26.17 | 26.50 | 393,655 | +0.26(+0.99%) |
Jul 29, 2014 | 26.58 | 26.68 | 26.09 | 26.24 | 513,067 | -0.38(-1.43%) |
Jul 28, 2014 | 26.40 | 26.84 | 26.24 | 26.62 | 559,327 | +0.16(+0.60%) |
Jul 25, 2014 | 26.22 | 26.64 | 25.96 | 26.46 | 851,427 | +0.66(+2.56%) |
Jul 24, 2014 | 24.89 | 26.05 | 24.85 | 25.80 | 2,130,438 | +1.11(+4.50%) |
Jul 23, 2014 | 25.30 | 25.43 | 24.38 | 24.69 | 1,084,245 | -0.58(-2.30%) |
Jul 22, 2014 | 25.63 | 25.69 | 25.03 | 25.27 | 803,597 | -0.04(-0.16%) |
Jul 21, 2014 | 24.99 | 25.44 | 24.85 | 25.31 | 916,122 | +0.71(+2.89%) |
Jul 18, 2014 | 24.30 | 24.77 | 24.17 | 24.60 | 593,172 | +0.31(+1.28%) |
Jul 17, 2014 | 24.84 | 24.99 | 24.27 | 24.29 | 691,509 | -0.63(-2.53%) |
Jul 16, 2014 | 25.70 | 25.79 | 24.01 | 24.92 | 3,857,180 | -0.95(-3.67%) |
Jul 15, 2014 | 26.61 | 26.76 | 25.87 | 25.87 | 584,986 | -0.82(-3.07%) |
Jul 14, 2014 | 26.71 | 26.88 | 26.55 | 26.69 | 581,137 | -0.06(-0.22%) |
Jul 11, 2014 | 26.99 | 27.18 | 26.69 | 26.75 | 397,232 | -0.31(-1.15%) |
Jul 10, 2014 | 27.07 | 27.21 | 26.77 | 27.06 | 218,152 | -0.34(-1.24%) |
Jul 09, 2014 | 27.31 | 27.41 | 27.07 | 27.40 | 252,212 | +0.13(+0.48%) |
Jul 08, 2014 | 27.77 | 27.77 | 26.99 | 27.27 | 459,910 | -0.67(-2.40%) |
Jul 07, 2014 | 28.05 | 28.10 | 27.82 | 27.94 | 211,950 | -0.30(-1.06%) |
Jul 03, 2014 | 28.50 | 28.24 | 28.24 | 28.24 | 106,600 | -0.20(-0.70%) |
Jul 02, 2014 | 28.33 | 28.68 | 28.29 | 28.44 | 166,136 | +0.12(+0.42%) |
Jul 01, 2014 | 28.43 | 28.50 | 27.99 | 28.32 | 306,031 | -0.16(-0.56%) |
Jun 30, 2014 | 27.83 | 28.48 | 27.72 | 28.48 | 351,945 | +0.57(+2.04%) |
Jun 27, 2014 | 27.53 | 28.02 | 27.53 | 27.91 | 235,547 | +0.35(+1.27%) |
Jun 26, 2014 | 27.77 | 27.99 | 27.53 | 27.56 | 307,660 | -0.19(-0.68%) |
Jun 25, 2014 | 28.22 | 28.25 | 27.62 | 27.75 | 304,111 | -0.51(-1.80%) |
Jun 24, 2014 | 27.92 | 28.35 | 27.69 | 28.26 | 314,024 | +0.39(+1.40%) |
Jun 23, 2014 | 27.65 | 27.88 | 27.33 | 27.87 | 406,776 | +0.10(+0.36%) |
Jun 20, 2014 | 28.41 | 28.46 | 27.71 | 27.77 | 246,565 | -0.48(-1.70%) |
Jun 19, 2014 | 28.23 | 28.40 | 27.94 | 28.25 | 313,123 | +0.19(+0.68%) |
Jun 18, 2014 | 27.99 | 28.28 | 27.76 | 28.06 | 258,733 | +0.00(+0.00%) |
Jun 17, 2014 | 27.68 | 28.07 | 27.61 | 28.06 | 336,644 | +0.21(+0.75%) |
Jun 16, 2014 | 27.95 | 28.00 | 27.40 | 27.85 | 778,529 | +0.87(+3.22%) |
Jun 13, 2014 | 26.81 | 26.99 | 26.70 | 26.98 | 180,344 | +0.17(+0.63%) |
Jun 12, 2014 | 26.84 | 26.91 | 26.64 | 26.81 | 243,996 | -0.11(-0.41%) |
Jun 11, 2014 | 26.50 | 26.93 | 26.37 | 26.92 | 338,519 | +0.39(+1.47%) |
Jun 10, 2014 | 26.22 | 26.56 | 26.22 | 26.53 | 315,652 | +0.61(+2.35%) |
Jun 06, 2014 | 25.99 | 26.10 | 25.78 | 25.92 | 247,570 | +0.04(+0.15%) |
Jun 05, 2014 | 25.33 | 25.90 | 25.33 | 25.88 | 297,919 | +0.37(+1.45%) |
Jun 04, 2014 | 25.56 | 25.65 | 25.27 | 25.51 | 297,734 | -0.13(-0.51%) |
Jun 03, 2014 | 25.86 | 26.06 | 25.46 | 25.64 | 351,301 | -0.48(-1.84%) |
Jun 02, 2014 | 26.23 | 26.54 | 25.56 | 26.12 | 695,958 | -0.11(-0.42%) |
May 30, 2014 | 25.57 | 26.25 | 25.42 | 26.23 | 469,492 | +0.58(+2.26%) |
May 29, 2014 | 25.77 | 25.86 | 25.24 | 25.65 | 277,445 | +0.10(+0.39%) |
May 28, 2014 | 25.45 | 25.61 | 25.12 | 25.55 | 273,387 | +0.15(+0.59%) |
May 27, 2014 | 25.14 | 25.52 | 24.98 | 25.40 | 287,386 | +0.31(+1.24%) |
May 23, 2014 | 24.84 | 25.09 | 25.09 | 25.09 | 323,300 | +0.07(+0.28%) |
May 22, 2014 | 24.87 | 25.11 | 24.72 | 25.02 | 226,369 | +0.25(+1.01%) |
May 21, 2014 | 25.11 | 25.26 | 24.71 | 24.77 | 574,866 | -0.31(-1.24%) |
May 20, 2014 | 25.39 | 25.46 | 24.96 | 25.08 | 630,896 | -0.44(-1.72%) |
May 19, 2014 | 25.04 | 25.58 | 24.93 | 25.52 | 346,893 | +0.54(+2.16%) |
May 16, 2014 | 24.78 | 24.99 | 24.65 | 24.98 | 498,698 | +0.19(+0.77%) |
May 15, 2014 | 25.09 | 25.18 | 24.47 | 24.79 | 486,195 | -0.40(-1.59%) |
May 14, 2014 | 25.85 | 25.98 | 25.17 | 25.19 | 363,317 | -0.69(-2.67%) |
May 13, 2014 | 26.23 | 26.39 | 25.86 | 25.88 | 217,967 | -0.16(-0.61%) |
May 12, 2014 | 25.73 | 26.35 | 25.59 | 26.04 | 551,599 | +0.48(+1.88%) |
May 09, 2014 | 25.15 | 25.66 | 25.11 | 25.56 | 389,617 | +0.43(+1.71%) |
May 08, 2014 | 25.23 | 25.68 | 25.03 | 25.13 | 590,624 | -0.12(-0.48%) |
May 07, 2014 | 25.75 | 25.75 | 25.05 | 25.25 | 474,879 | -0.47(-1.83%) |
May 06, 2014 | 25.86 | 25.99 | 25.66 | 25.72 | 497,641 | -0.16(-0.62%) |
May 05, 2014 | 25.87 | 25.96 | 25.60 | 25.88 | 469,475 | -0.11(-0.42%) |
May 02, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 399,748 | +0.11(+0.43%) |