Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.78 | 25.86 | 25.23 | 25.24 | 11,307,718 | -0.78(-3.00%) |
Jul 30, 2014 | 25.57 | 26.14 | 25.56 | 26.02 | 12,816,749 | +0.54(+2.11%) |
Jul 29, 2014 | 25.82 | 25.83 | 25.48 | 25.48 | 7,325,392 | -0.25(-0.97%) |
Jul 28, 2014 | 25.83 | 25.97 | 25.57 | 25.73 | 9,144,475 | -0.13(-0.51%) |
Jul 25, 2014 | 25.94 | 26.02 | 25.82 | 25.86 | 8,087,623 | -0.12(-0.48%) |
Jul 24, 2014 | 26.01 | 26.14 | 25.86 | 25.99 | 8,449,789 | +0.04(+0.15%) |
Jul 23, 2014 | 25.64 | 26.03 | 25.53 | 25.95 | 11,880,663 | +0.34(+1.34%) |
Jul 22, 2014 | 25.37 | 25.77 | 25.37 | 25.61 | 11,111,156 | +0.28(+1.11%) |
Jul 21, 2014 | 25.33 | 25.44 | 25.19 | 25.33 | 8,906,722 | -0.07(-0.28%) |
Jul 18, 2014 | 25.25 | 25.50 | 25.08 | 25.40 | 11,875,029 | +0.26(+1.05%) |
Jul 17, 2014 | 25.71 | 25.80 | 24.99 | 25.13 | 23,750,138 | -0.16(-0.62%) |
Jul 16, 2014 | 25.11 | 25.37 | 25.00 | 25.29 | 20,893,342 | +0.39(+1.56%) |
Jul 15, 2014 | 25.05 | 25.11 | 24.68 | 24.90 | 17,729,296 | +0.15(+0.60%) |
Jul 14, 2014 | 24.98 | 25.02 | 24.70 | 24.75 | 14,432,057 | +0.31(+1.27%) |
Jul 11, 2014 | 24.58 | 24.66 | 24.38 | 24.44 | 12,996,688 | -0.21(-0.85%) |
Jul 10, 2014 | 24.31 | 24.69 | 24.28 | 24.65 | 9,913,153 | -0.26(-1.03%) |
Jul 09, 2014 | 24.84 | 24.94 | 24.60 | 24.91 | 7,997,186 | +0.20(+0.82%) |
Jul 08, 2014 | 25.05 | 25.08 | 24.49 | 24.70 | 11,776,660 | -0.50(-1.98%) |
Jul 07, 2014 | 25.29 | 25.33 | 24.98 | 25.20 | 7,135,546 | -0.18(-0.70%) |
Jul 03, 2014 | 25.47 | 25.38 | 25.38 | 25.38 | 7,704,060 | +0.10(+0.40%) |
Jul 02, 2014 | 25.15 | 25.43 | 25.13 | 25.28 | 7,852,787 | +0.13(+0.53%) |
Jul 01, 2014 | 25.22 | 25.36 | 25.07 | 25.15 | 9,974,164 | -0.01(-0.03%) |
Jun 30, 2014 | 24.58 | 25.19 | 24.58 | 25.15 | 14,902,462 | +0.61(+2.47%) |
Jun 27, 2014 | 24.70 | 24.87 | 24.53 | 24.55 | 12,767,581 | -0.26(-1.07%) |
Jun 26, 2014 | 24.83 | 24.89 | 24.54 | 24.81 | 13,571,059 | -0.26(-1.06%) |
Jun 25, 2014 | 24.83 | 25.15 | 24.79 | 25.08 | 9,800,491 | +0.16(+0.62%) |
Jun 24, 2014 | 25.21 | 25.36 | 24.82 | 24.92 | 9,738,424 | -0.38(-1.51%) |
Jun 23, 2014 | 25.23 | 25.37 | 25.01 | 25.30 | 8,820,630 | +0.18(+0.71%) |
Jun 20, 2014 | 25.39 | 25.39 | 25.08 | 25.12 | 15,515,395 | -0.19(-0.77%) |
Jun 19, 2014 | 25.50 | 25.54 | 25.13 | 25.32 | 8,843,880 | -0.09(-0.37%) |
Jun 18, 2014 | 25.22 | 25.47 | 24.96 | 25.41 | 13,704,598 | +0.12(+0.49%) |
Jun 17, 2014 | 24.62 | 25.37 | 24.59 | 25.29 | 16,865,422 | +0.61(+2.49%) |
Jun 16, 2014 | 24.49 | 24.75 | 24.43 | 24.67 | 10,208,288 | +0.09(+0.38%) |
Jun 13, 2014 | 24.73 | 24.81 | 24.49 | 24.58 | 10,310,623 | -0.11(-0.44%) |
Jun 12, 2014 | 24.56 | 24.86 | 24.47 | 24.69 | 9,072,493 | +0.03(+0.13%) |
Jun 11, 2014 | 24.82 | 24.82 | 24.54 | 24.66 | 7,503,662 | -0.30(-1.22%) |
Jun 10, 2014 | 24.83 | 25.05 | 24.71 | 24.96 | 8,973,258 | +0.10(+0.41%) |
Jun 06, 2014 | 24.66 | 24.88 | 24.60 | 24.86 | 8,410,999 | +0.25(+1.01%) |
Jun 05, 2014 | 24.33 | 24.63 | 24.10 | 24.61 | 10,921,503 | +0.33(+1.38%) |
Jun 04, 2014 | 23.96 | 24.29 | 23.87 | 24.28 | 10,199,498 | +0.27(+1.13%) |
Jun 03, 2014 | 23.89 | 24.01 | 23.65 | 24.00 | 12,885,772 | -0.04(-0.16%) |
Jun 02, 2014 | 24.01 | 24.05 | 23.75 | 24.04 | 9,539,084 | +0.03(+0.13%) |
May 30, 2014 | 24.07 | 24.15 | 23.88 | 24.01 | 9,827,521 | -0.21(-0.87%) |
May 29, 2014 | 24.14 | 24.27 | 23.96 | 24.22 | 11,019,199 | +0.16(+0.65%) |
May 28, 2014 | 24.27 | 24.30 | 24.04 | 24.07 | 7,821,451 | -0.15(-0.61%) |
May 27, 2014 | 23.84 | 24.35 | 23.83 | 24.21 | 14,033,002 | +0.49(+2.07%) |
May 23, 2014 | 23.65 | 23.72 | 23.72 | 23.72 | 6,606,197 | +0.08(+0.34%) |
May 22, 2014 | 23.34 | 23.68 | 23.27 | 23.64 | 6,619,893 | +0.29(+1.26%) |
May 21, 2014 | 23.23 | 23.43 | 23.23 | 23.35 | 8,492,676 | +0.23(+1.01%) |
May 20, 2014 | 23.42 | 23.42 | 22.96 | 23.12 | 12,733,204 | -0.35(-1.49%) |
May 19, 2014 | 23.28 | 23.64 | 23.25 | 23.47 | 8,879,871 | +0.02(+0.07%) |
May 16, 2014 | 23.11 | 23.47 | 23.06 | 23.45 | 23,141,418 | +0.29(+1.24%) |
May 15, 2014 | 23.36 | 23.44 | 22.77 | 23.16 | 25,984,272 | -0.37(-1.59%) |
May 14, 2014 | 23.64 | 23.68 | 23.33 | 23.54 | 12,909,439 | -0.06(-0.26%) |
May 13, 2014 | 23.57 | 23.74 | 23.49 | 23.60 | 10,225,913 | +0.00(+0.00%) |
May 12, 2014 | 23.23 | 23.69 | 23.16 | 23.60 | 13,055,980 | +0.51(+2.19%) |
May 09, 2014 | 22.95 | 23.13 | 22.82 | 23.09 | 12,935,721 | -0.01(-0.03%) |
May 08, 2014 | 23.13 | 23.51 | 23.00 | 23.10 | 16,707,823 | -0.01(-0.03%) |
May 07, 2014 | 23.03 | 23.16 | 22.58 | 23.11 | 15,985,794 | +0.19(+0.81%) |
May 06, 2014 | 23.29 | 23.31 | 22.78 | 22.92 | 20,752,104 | -0.47(-2.03%) |
May 05, 2014 | 23.54 | 23.58 | 23.12 | 23.40 | 15,310,572 | -0.48(-2.02%) |
May 02, 2014 | 24.35 | 24.46 | 23.81 | 23.88 | 14,735,911 | -0.41(-1.70%) |