Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.25 | 25.31 | 24.65 | 24.66 | 3,162,742 | -0.67(-2.66%) |
Jul 30, 2014 | 25.26 | 25.48 | 25.12 | 25.33 | 3,482,610 | +0.19(+0.74%) |
Jul 29, 2014 | 25.17 | 25.39 | 25.11 | 25.14 | 2,439,187 | -0.05(-0.20%) |
Jul 28, 2014 | 25.49 | 25.51 | 25.11 | 25.19 | 2,936,356 | -0.32(-1.24%) |
Jul 25, 2014 | 25.69 | 25.78 | 25.48 | 25.51 | 2,749,174 | -0.37(-1.44%) |
Jul 24, 2014 | 25.82 | 25.97 | 25.72 | 25.88 | 1,713,455 | +0.02(+0.09%) |
Jul 23, 2014 | 25.83 | 25.88 | 25.62 | 25.86 | 2,070,718 | +0.05(+0.18%) |
Jul 22, 2014 | 25.68 | 25.88 | 25.61 | 25.82 | 2,585,633 | +0.25(+0.97%) |
Jul 21, 2014 | 25.32 | 25.65 | 25.21 | 25.57 | 3,090,722 | +0.12(+0.47%) |
Jul 18, 2014 | 25.02 | 25.54 | 25.00 | 25.45 | 5,271,183 | +0.50(+2.02%) |
Jul 17, 2014 | 25.39 | 25.44 | 24.88 | 24.95 | 2,752,852 | -0.39(-1.54%) |
Jul 16, 2014 | 25.23 | 25.40 | 25.10 | 25.34 | 2,408,484 | +0.38(+1.52%) |
Jul 15, 2014 | 25.28 | 25.40 | 24.68 | 24.96 | 5,450,650 | -0.60(-2.35%) |
Jul 14, 2014 | 25.12 | 25.61 | 25.12 | 25.56 | 3,959,265 | +0.48(+1.92%) |
Jul 11, 2014 | 25.67 | 25.73 | 24.92 | 25.08 | 4,768,368 | -0.74(-2.87%) |
Jul 10, 2014 | 25.57 | 25.86 | 25.47 | 25.82 | 4,581,853 | -0.16(-0.63%) |
Jul 09, 2014 | 25.90 | 26.01 | 25.65 | 25.98 | 2,894,881 | -0.02(-0.07%) |
Jul 08, 2014 | 25.92 | 26.06 | 25.73 | 26.00 | 4,190,886 | -0.02(-0.07%) |
Jul 07, 2014 | 26.14 | 26.22 | 25.93 | 26.01 | 3,260,947 | -0.13(-0.50%) |
Jul 03, 2014 | 25.99 | 26.14 | 26.14 | 26.14 | 1,492,244 | +0.11(+0.43%) |
Jul 02, 2014 | 26.01 | 26.13 | 25.88 | 26.03 | 3,043,152 | -0.07(-0.26%) |
Jul 01, 2014 | 26.14 | 26.38 | 26.05 | 26.10 | 3,322,785 | +0.14(+0.52%) |
Jun 30, 2014 | 25.75 | 26.09 | 25.66 | 25.96 | 2,938,541 | +0.11(+0.42%) |
Jun 27, 2014 | 25.64 | 25.87 | 25.51 | 25.86 | 2,350,823 | +0.21(+0.82%) |
Jun 26, 2014 | 25.41 | 25.67 | 25.26 | 25.65 | 2,999,373 | +0.20(+0.80%) |
Jun 25, 2014 | 25.22 | 25.61 | 25.22 | 25.44 | 3,513,198 | +0.19(+0.74%) |
Jun 24, 2014 | 25.70 | 25.82 | 25.22 | 25.26 | 7,581,651 | -0.55(-2.15%) |
Jun 23, 2014 | 25.58 | 25.88 | 25.58 | 25.81 | 6,819,050 | +0.24(+0.95%) |
Jun 20, 2014 | 25.17 | 25.62 | 25.05 | 25.57 | 4,470,307 | +0.59(+2.38%) |
Jun 19, 2014 | 24.87 | 25.02 | 24.77 | 24.97 | 3,201,973 | +0.17(+0.68%) |
Jun 18, 2014 | 24.79 | 25.03 | 24.60 | 24.80 | 3,668,394 | +0.15(+0.62%) |
Jun 17, 2014 | 24.83 | 24.89 | 24.54 | 24.65 | 4,653,084 | -0.25(-1.00%) |
Jun 16, 2014 | 24.96 | 25.15 | 24.83 | 24.90 | 3,221,461 | -0.12(-0.47%) |
Jun 13, 2014 | 24.57 | 25.10 | 24.50 | 25.02 | 4,422,128 | +0.50(+2.03%) |
Jun 12, 2014 | 24.20 | 24.69 | 24.18 | 24.52 | 3,778,301 | +0.48(+2.00%) |
Jun 11, 2014 | 23.94 | 24.09 | 23.85 | 24.04 | 2,614,302 | +0.12(+0.48%) |
Jun 10, 2014 | 23.83 | 23.95 | 23.69 | 23.92 | 3,639,372 | +0.25(+1.05%) |
Jun 06, 2014 | 23.41 | 23.70 | 23.39 | 23.68 | 2,573,115 | +0.29(+1.25%) |
Jun 05, 2014 | 23.32 | 23.47 | 23.25 | 23.38 | 1,882,628 | -0.02(-0.10%) |
Jun 04, 2014 | 23.18 | 23.46 | 23.08 | 23.41 | 2,969,792 | +0.13(+0.56%) |
Jun 03, 2014 | 22.93 | 23.32 | 22.91 | 23.28 | 2,048,645 | +0.28(+1.22%) |
Jun 02, 2014 | 22.84 | 23.06 | 22.83 | 23.00 | 2,436,808 | +0.12(+0.52%) |
May 30, 2014 | 22.94 | 22.96 | 22.68 | 22.88 | 3,077,793 | -0.10(-0.44%) |
May 29, 2014 | 22.77 | 22.98 | 22.54 | 22.98 | 2,621,055 | +0.25(+1.11%) |
May 28, 2014 | 22.75 | 22.80 | 22.49 | 22.73 | 2,250,107 | -0.03(-0.15%) |
May 27, 2014 | 23.09 | 23.13 | 22.59 | 22.76 | 2,985,455 | -0.36(-1.56%) |
May 23, 2014 | 22.93 | 23.12 | 23.12 | 23.12 | 4,574,671 | +0.14(+0.61%) |
May 22, 2014 | 22.85 | 23.03 | 22.66 | 22.98 | 1,659,928 | +0.16(+0.71%) |
May 21, 2014 | 22.47 | 22.86 | 22.43 | 22.82 | 3,355,498 | +0.46(+2.04%) |
May 20, 2014 | 22.32 | 22.48 | 22.20 | 22.36 | 2,590,642 | -0.02(-0.08%) |
May 19, 2014 | 22.46 | 22.61 | 22.36 | 22.38 | 1,558,302 | -0.03(-0.15%) |
May 16, 2014 | 22.65 | 22.69 | 22.27 | 22.41 | 3,234,860 | -0.29(-1.26%) |
May 15, 2014 | 22.90 | 22.93 | 22.37 | 22.70 | 3,944,874 | -0.22(-0.96%) |
May 14, 2014 | 22.70 | 23.07 | 22.70 | 22.92 | 3,611,629 | +0.17(+0.74%) |
May 13, 2014 | 22.72 | 23.63 | 22.55 | 22.75 | 5,216,149 | +0.07(+0.30%) |
May 12, 2014 | 22.24 | 22.69 | 22.24 | 22.68 | 13,537,057 | +0.55(+2.47%) |
May 09, 2014 | 22.59 | 22.60 | 21.98 | 22.14 | 10,939,852 | -0.25(-1.13%) |
May 08, 2014 | 22.99 | 23.03 | 22.20 | 22.39 | 6,455,671 | -0.60(-2.62%) |
May 07, 2014 | 23.04 | 23.10 | 22.84 | 22.99 | 5,647,117 | +0.11(+0.47%) |
May 06, 2014 | 23.11 | 23.16 | 22.78 | 22.88 | 3,247,561 | -0.11(-0.49%) |
May 05, 2014 | 22.95 | 23.05 | 22.83 | 23.00 | 2,416,060 | -0.02(-0.10%) |
May 02, 2014 | 22.95 | 23.18 | 22.92 | 23.02 | 1,820,516 | +0.05(+0.22%) |