Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.74 | 25.92 | 25.32 | 25.60 | 7,599,585 | -0.50(-1.93%) |
Jul 30, 2014 | 25.98 | 26.28 | 25.87 | 26.10 | 3,750,096 | +0.19(+0.75%) |
Jul 29, 2014 | 26.07 | 26.15 | 25.89 | 25.91 | 2,853,964 | -0.24(-0.91%) |
Jul 28, 2014 | 26.19 | 26.25 | 26.00 | 26.15 | 2,447,287 | -0.11(-0.40%) |
Jul 25, 2014 | 26.28 | 26.46 | 26.21 | 26.25 | 2,555,931 | -0.09(-0.35%) |
Jul 24, 2014 | 26.39 | 26.54 | 26.21 | 26.35 | 4,129,211 | -0.10(-0.38%) |
Jul 23, 2014 | 26.07 | 26.46 | 25.95 | 26.45 | 3,849,469 | +0.31(+1.17%) |
Jul 22, 2014 | 26.05 | 26.22 | 26.00 | 26.14 | 2,728,231 | +0.22(+0.87%) |
Jul 21, 2014 | 25.89 | 25.97 | 25.80 | 25.92 | 2,862,857 | +0.01(+0.05%) |
Jul 18, 2014 | 25.77 | 26.02 | 25.73 | 25.90 | 3,304,530 | +0.25(+0.97%) |
Jul 17, 2014 | 26.08 | 26.11 | 25.59 | 25.65 | 4,279,678 | -0.29(-1.13%) |
Jul 16, 2014 | 25.85 | 25.97 | 25.74 | 25.95 | 5,071,237 | +0.31(+1.22%) |
Jul 15, 2014 | 25.86 | 26.00 | 25.24 | 25.64 | 7,964,990 | -0.46(-1.74%) |
Jul 14, 2014 | 25.87 | 26.15 | 25.82 | 26.09 | 5,065,479 | +0.41(+1.60%) |
Jul 11, 2014 | 26.23 | 26.33 | 25.64 | 25.68 | 5,667,834 | -0.65(-2.49%) |
Jul 10, 2014 | 25.99 | 26.43 | 25.96 | 26.33 | 4,411,204 | -0.32(-1.22%) |
Jul 09, 2014 | 26.44 | 26.73 | 26.37 | 26.66 | 4,288,397 | +0.19(+0.71%) |
Jul 08, 2014 | 26.45 | 26.59 | 26.08 | 26.47 | 5,782,288 | -0.04(-0.14%) |
Jul 07, 2014 | 26.52 | 26.62 | 26.32 | 26.51 | 4,690,249 | -0.34(-1.28%) |
Jul 03, 2014 | 26.80 | 26.85 | 26.85 | 26.85 | 2,564,610 | -0.01(-0.05%) |
Jul 02, 2014 | 26.73 | 26.89 | 26.64 | 26.86 | 4,222,679 | +0.22(+0.82%) |
Jul 01, 2014 | 26.57 | 26.71 | 26.45 | 26.65 | 3,266,501 | +0.07(+0.28%) |
Jun 30, 2014 | 26.61 | 26.66 | 26.38 | 26.57 | 4,804,914 | -0.03(-0.12%) |
Jun 27, 2014 | 26.53 | 26.63 | 26.40 | 26.60 | 2,954,798 | +0.15(+0.57%) |
Jun 26, 2014 | 25.99 | 26.46 | 25.87 | 26.45 | 5,457,891 | +0.45(+1.73%) |
Jun 25, 2014 | 25.87 | 26.30 | 25.85 | 26.00 | 6,827,137 | +0.12(+0.48%) |
Jun 24, 2014 | 26.85 | 26.88 | 25.84 | 25.88 | 7,248,176 | -1.00(-3.73%) |
Jun 23, 2014 | 26.71 | 26.93 | 26.61 | 26.88 | 4,430,791 | +0.13(+0.49%) |
Jun 20, 2014 | 26.64 | 26.84 | 26.61 | 26.75 | 5,490,306 | +0.31(+1.15%) |
Jun 19, 2014 | 26.63 | 26.69 | 26.34 | 26.45 | 7,346,923 | -0.16(-0.61%) |
Jun 18, 2014 | 26.60 | 26.70 | 26.35 | 26.61 | 6,190,399 | +0.02(+0.07%) |
Jun 17, 2014 | 26.81 | 26.83 | 26.46 | 26.59 | 5,751,107 | -0.32(-1.18%) |
Jun 16, 2014 | 26.66 | 27.11 | 26.66 | 26.91 | 8,379,398 | +0.30(+1.12%) |
Jun 13, 2014 | 26.10 | 26.65 | 26.10 | 26.61 | 9,928,732 | +0.54(+2.08%) |
Jun 12, 2014 | 25.61 | 26.12 | 25.61 | 26.07 | 10,717,037 | +0.75(+2.98%) |
Jun 11, 2014 | 25.02 | 25.38 | 24.93 | 25.31 | 6,029,512 | +0.36(+1.45%) |
Jun 10, 2014 | 24.83 | 25.03 | 24.69 | 24.95 | 4,834,744 | +0.52(+2.14%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.17 | 24.43 | 2,988,979 | +0.26(+1.06%) |
Jun 05, 2014 | 24.20 | 24.30 | 24.01 | 24.17 | 3,756,506 | -0.06(-0.23%) |
Jun 04, 2014 | 24.06 | 24.33 | 23.92 | 24.23 | 4,490,913 | +0.10(+0.41%) |
Jun 03, 2014 | 23.98 | 24.16 | 23.96 | 24.13 | 4,108,498 | +0.07(+0.31%) |
Jun 02, 2014 | 23.89 | 24.12 | 23.89 | 24.05 | 3,949,531 | +0.18(+0.76%) |
May 30, 2014 | 23.80 | 23.94 | 23.66 | 23.87 | 3,857,459 | +0.05(+0.21%) |
May 29, 2014 | 23.85 | 24.00 | 23.67 | 23.82 | 4,335,329 | -0.02(-0.08%) |
May 28, 2014 | 23.92 | 23.96 | 23.62 | 23.84 | 5,356,077 | -0.04(-0.18%) |
May 27, 2014 | 24.21 | 24.27 | 23.77 | 23.88 | 3,871,661 | -0.26(-1.08%) |
May 23, 2014 | 24.25 | 24.14 | 24.14 | 24.14 | 3,291,471 | -0.02(-0.08%) |
May 22, 2014 | 24.09 | 24.19 | 24.03 | 24.16 | 2,431,208 | +0.04(+0.15%) |
May 21, 2014 | 24.00 | 24.14 | 23.85 | 24.13 | 3,521,438 | +0.17(+0.72%) |
May 20, 2014 | 24.11 | 24.11 | 23.88 | 23.95 | 2,804,640 | -0.17(-0.72%) |
May 19, 2014 | 24.10 | 24.18 | 24.02 | 24.13 | 3,178,630 | +0.09(+0.36%) |
May 16, 2014 | 24.36 | 24.42 | 23.93 | 24.04 | 4,221,765 | -0.37(-1.52%) |
May 15, 2014 | 24.44 | 24.52 | 24.13 | 24.41 | 5,495,841 | -0.09(-0.38%) |
May 14, 2014 | 24.50 | 24.59 | 24.45 | 24.50 | 2,878,774 | +0.00(+0.00%) |
May 13, 2014 | 24.39 | 24.52 | 24.27 | 24.50 | 3,237,740 | +0.18(+0.74%) |
May 12, 2014 | 24.06 | 24.34 | 24.05 | 24.32 | 4,283,522 | +0.37(+1.55%) |
May 09, 2014 | 24.05 | 24.08 | 23.75 | 23.95 | 7,094,088 | -0.19(-0.80%) |
May 08, 2014 | 24.54 | 24.63 | 24.09 | 24.14 | 5,727,187 | -0.40(-1.64%) |
May 07, 2014 | 24.66 | 24.68 | 24.49 | 24.55 | 4,919,228 | -0.17(-0.68%) |
May 06, 2014 | 24.39 | 24.76 | 24.37 | 24.71 | 5,198,305 | +0.37(+1.50%) |
May 05, 2014 | 24.23 | 24.38 | 24.16 | 24.35 | 3,663,536 | -0.02(-0.08%) |
May 02, 2014 | 23.96 | 24.38 | 23.93 | 24.37 | 4,177,615 | +0.34(+1.42%) |