Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.82 | 25.94 | 25.61 | 25.67 | 46,626,596 | -0.35(-1.34%) |
Jul 30, 2014 | 25.98 | 26.18 | 25.78 | 26.01 | 43,288,464 | +0.12(+0.47%) |
Jul 29, 2014 | 25.95 | 26.03 | 25.82 | 25.89 | 34,519,976 | -0.03(-0.12%) |
Jul 28, 2014 | 25.92 | 25.99 | 25.66 | 25.92 | 40,898,824 | -0.02(-0.06%) |
Jul 25, 2014 | 25.86 | 26.03 | 25.70 | 25.94 | 41,744,608 | +0.00(+0.00%) |
Jul 24, 2014 | 26.04 | 26.26 | 25.83 | 25.94 | 43,812,916 | -0.19(-0.72%) |
Jul 23, 2014 | 26.26 | 26.29 | 25.98 | 26.13 | 34,322,740 | -0.22(-0.83%) |
Jul 22, 2014 | 25.87 | 26.38 | 25.80 | 26.35 | 56,603,704 | +0.55(+2.14%) |
Jul 21, 2014 | 25.41 | 25.92 | 25.40 | 25.79 | 42,324,508 | +0.27(+1.07%) |
Jul 18, 2014 | 25.60 | 25.61 | 25.29 | 25.52 | 61,440,472 | +0.00(+0.00%) |
Jul 17, 2014 | 25.90 | 26.02 | 25.47 | 25.52 | 93,026,232 | -0.72(-2.74%) |
Jul 16, 2014 | 25.23 | 26.31 | 25.15 | 26.24 | 179,241,744 | +2.23(+9.27%) |
Jul 15, 2014 | 23.92 | 24.08 | 23.60 | 24.01 | 78,867,968 | +0.17(+0.70%) |
Jul 14, 2014 | 23.79 | 23.91 | 23.73 | 23.85 | 31,939,004 | +0.18(+0.77%) |
Jul 11, 2014 | 23.67 | 23.82 | 23.51 | 23.67 | 26,479,196 | -0.01(-0.03%) |
Jul 10, 2014 | 23.17 | 23.73 | 23.05 | 23.67 | 42,692,792 | +0.28(+1.20%) |
Jul 09, 2014 | 23.36 | 23.46 | 23.24 | 23.39 | 37,371,736 | +0.08(+0.32%) |
Jul 08, 2014 | 23.48 | 23.54 | 23.25 | 23.32 | 48,937,944 | -0.18(-0.77%) |
Jul 07, 2014 | 23.55 | 23.63 | 23.42 | 23.50 | 29,309,868 | -0.08(-0.35%) |
Jul 03, 2014 | 23.54 | 23.58 | 23.58 | 23.58 | 26,986,754 | +0.12(+0.52%) |
Jul 02, 2014 | 23.47 | 23.51 | 23.33 | 23.46 | 22,099,422 | +0.00(+0.00%) |
Jul 01, 2014 | 23.47 | 23.55 | 23.38 | 23.46 | 37,258,036 | +0.06(+0.26%) |
Jun 30, 2014 | 23.38 | 23.48 | 23.22 | 23.40 | 28,387,668 | -0.02(-0.10%) |
Jun 27, 2014 | 23.38 | 23.48 | 23.25 | 23.42 | 40,638,728 | +0.11(+0.49%) |
Jun 26, 2014 | 23.33 | 23.40 | 23.18 | 23.31 | 35,272,972 | -0.08(-0.32%) |
Jun 25, 2014 | 23.08 | 23.48 | 23.06 | 23.39 | 58,285,876 | +0.29(+1.25%) |
Jun 24, 2014 | 22.84 | 23.35 | 22.79 | 23.10 | 70,475,840 | +0.20(+0.89%) |
Jun 23, 2014 | 22.80 | 22.95 | 22.61 | 22.89 | 34,969,724 | +0.02(+0.10%) |
Jun 20, 2014 | 22.77 | 22.87 | 22.74 | 22.87 | 52,593,196 | +0.08(+0.37%) |
Jun 19, 2014 | 22.70 | 22.79 | 22.64 | 22.79 | 35,854,752 | +0.12(+0.53%) |
Jun 18, 2014 | 22.63 | 22.70 | 22.47 | 22.67 | 45,428,988 | -0.02(-0.07%) |
Jun 17, 2014 | 22.63 | 22.80 | 22.60 | 22.68 | 37,569,000 | -0.05(-0.20%) |
Jun 16, 2014 | 22.51 | 22.83 | 22.47 | 22.73 | 47,871,996 | +0.11(+0.47%) |
Jun 13, 2014 | 22.53 | 22.77 | 22.39 | 22.62 | 161,351,024 | +1.45(+6.83%) |
Jun 12, 2014 | 21.10 | 21.28 | 21.03 | 21.17 | 38,117,320 | +0.02(+0.11%) |
Jun 11, 2014 | 21.31 | 21.36 | 21.05 | 21.15 | 36,553,360 | -0.23(-1.10%) |
Jun 10, 2014 | 21.09 | 21.45 | 20.99 | 21.39 | 44,848,084 | +0.05(+0.25%) |
Jun 06, 2014 | 21.04 | 21.36 | 21.00 | 21.33 | 45,945,724 | +0.39(+1.84%) |
Jun 05, 2014 | 20.87 | 20.95 | 20.77 | 20.95 | 35,034,300 | +0.05(+0.22%) |
Jun 04, 2014 | 20.83 | 21.02 | 20.83 | 20.90 | 28,532,168 | -0.05(-0.22%) |
Jun 03, 2014 | 20.61 | 20.98 | 20.54 | 20.95 | 43,874,084 | +0.30(+1.47%) |
Jun 02, 2014 | 20.68 | 20.71 | 20.54 | 20.64 | 26,724,968 | -0.05(-0.22%) |
May 30, 2014 | 20.40 | 20.69 | 20.39 | 20.69 | 57,625,604 | +0.27(+1.34%) |
May 29, 2014 | 20.38 | 20.42 | 20.24 | 20.42 | 27,220,668 | +0.06(+0.30%) |
May 28, 2014 | 20.22 | 20.40 | 20.19 | 20.36 | 35,804,424 | +0.13(+0.64%) |
May 27, 2014 | 19.94 | 20.25 | 19.83 | 20.23 | 35,981,920 | +0.32(+1.60%) |
May 23, 2014 | 19.80 | 19.91 | 19.91 | 19.91 | 22,674,968 | +0.07(+0.38%) |
May 22, 2014 | 19.85 | 19.89 | 19.75 | 19.83 | 14,958,325 | -0.01(-0.04%) |
May 21, 2014 | 19.77 | 19.88 | 19.69 | 19.84 | 24,647,132 | +0.12(+0.61%) |
May 20, 2014 | 19.71 | 19.82 | 19.60 | 19.72 | 29,342,790 | +0.00(+0.00%) |
May 19, 2014 | 19.50 | 19.76 | 19.50 | 19.72 | 29,940,618 | +0.17(+0.85%) |
May 16, 2014 | 19.73 | 19.74 | 19.49 | 19.55 | 39,636,596 | -0.14(-0.73%) |
May 15, 2014 | 19.94 | 20.07 | 19.70 | 19.70 | 41,736,024 | -0.24(-1.22%) |
May 14, 2014 | 20.06 | 20.08 | 19.94 | 19.94 | 23,432,952 | -0.09(-0.45%) |
May 13, 2014 | 20.06 | 20.10 | 19.94 | 20.03 | 27,066,372 | +0.06(+0.30%) |
May 12, 2014 | 20.00 | 20.10 | 19.92 | 19.97 | 27,135,986 | +0.05(+0.27%) |
May 09, 2014 | 19.97 | 20.00 | 19.86 | 19.92 | 26,837,296 | -0.03(-0.15%) |
May 08, 2014 | 19.93 | 20.09 | 19.86 | 19.95 | 31,685,108 | -0.02(-0.11%) |
May 07, 2014 | 19.89 | 20.03 | 19.86 | 19.97 | 32,413,630 | +0.13(+0.65%) |
May 06, 2014 | 19.81 | 19.98 | 19.69 | 19.84 | 27,985,302 | +0.02(+0.11%) |
May 05, 2014 | 19.81 | 19.89 | 19.68 | 19.82 | 27,317,558 | -0.01(-0.06%) |
May 02, 2014 | 19.94 | 20.00 | 19.82 | 19.83 | 32,277,944 | -0.03(-0.15%) |