Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.31 | 25.40 | 24.78 | 24.78 | 11,514,866 | -0.77(-3.00%) |
Jul 30, 2014 | 25.11 | 25.67 | 25.10 | 25.55 | 13,051,542 | +0.53(+2.11%) |
Jul 29, 2014 | 25.35 | 25.37 | 25.02 | 25.02 | 7,459,587 | -0.25(-0.97%) |
Jul 28, 2014 | 25.37 | 25.50 | 25.11 | 25.27 | 9,311,995 | -0.13(-0.51%) |
Jul 25, 2014 | 25.47 | 25.55 | 25.36 | 25.40 | 8,235,782 | -0.12(-0.48%) |
Jul 24, 2014 | 25.54 | 25.67 | 25.40 | 25.52 | 8,604,583 | +0.04(+0.15%) |
Jul 23, 2014 | 25.18 | 25.56 | 25.07 | 25.48 | 12,098,308 | +0.34(+1.34%) |
Jul 22, 2014 | 24.92 | 25.31 | 24.92 | 25.15 | 11,314,704 | +0.27(+1.11%) |
Jul 21, 2014 | 24.87 | 24.98 | 24.73 | 24.87 | 9,069,887 | -0.07(-0.28%) |
Jul 18, 2014 | 24.79 | 25.05 | 24.63 | 24.94 | 12,092,571 | +0.26(+1.05%) |
Jul 17, 2014 | 25.24 | 25.34 | 24.54 | 24.68 | 24,185,224 | -0.15(-0.62%) |
Jul 16, 2014 | 24.66 | 24.92 | 24.55 | 24.83 | 21,276,092 | +0.38(+1.56%) |
Jul 15, 2014 | 24.60 | 24.66 | 24.24 | 24.45 | 18,054,084 | +0.15(+0.60%) |
Jul 14, 2014 | 24.53 | 24.57 | 24.25 | 24.30 | 14,696,442 | +0.31(+1.27%) |
Jul 11, 2014 | 24.14 | 24.21 | 23.94 | 24.00 | 13,234,778 | -0.21(-0.85%) |
Jul 10, 2014 | 23.88 | 24.24 | 23.84 | 24.21 | 10,094,755 | -0.25(-1.03%) |
Jul 09, 2014 | 24.40 | 24.49 | 24.16 | 24.46 | 8,143,689 | +0.20(+0.82%) |
Jul 08, 2014 | 24.60 | 24.63 | 24.05 | 24.26 | 11,992,400 | -0.49(-1.98%) |
Jul 07, 2014 | 24.84 | 24.88 | 24.53 | 24.75 | 7,266,264 | -0.18(-0.70%) |
Jul 03, 2014 | 25.01 | 24.92 | 24.92 | 24.92 | 7,845,192 | +0.10(+0.40%) |
Jul 02, 2014 | 24.69 | 24.97 | 24.68 | 24.82 | 7,996,644 | +0.13(+0.53%) |
Jul 01, 2014 | 24.76 | 24.90 | 24.62 | 24.69 | 10,156,883 | -0.01(-0.03%) |
Jun 30, 2014 | 24.14 | 24.74 | 24.14 | 24.70 | 15,175,464 | +0.60(+2.47%) |
Jun 27, 2014 | 24.26 | 24.43 | 24.09 | 24.11 | 13,001,473 | -0.26(-1.07%) |
Jun 26, 2014 | 24.38 | 24.44 | 24.10 | 24.37 | 13,819,670 | -0.26(-1.05%) |
Jun 25, 2014 | 24.38 | 24.69 | 24.34 | 24.63 | 9,980,028 | +0.15(+0.62%) |
Jun 24, 2014 | 24.76 | 24.91 | 24.38 | 24.47 | 9,916,825 | -0.37(-1.51%) |
Jun 23, 2014 | 24.78 | 24.92 | 24.56 | 24.85 | 8,982,217 | +0.18(+0.71%) |
Jun 20, 2014 | 24.93 | 24.93 | 24.63 | 24.67 | 15,799,626 | -0.19(-0.77%) |
Jun 19, 2014 | 25.05 | 25.08 | 24.68 | 24.86 | 9,005,893 | -0.09(-0.37%) |
Jun 18, 2014 | 24.76 | 25.02 | 24.51 | 24.95 | 13,955,656 | +0.12(+0.49%) |
Jun 17, 2014 | 24.17 | 24.92 | 24.15 | 24.83 | 17,174,384 | +0.60(+2.49%) |
Jun 16, 2014 | 24.05 | 24.30 | 23.99 | 24.23 | 10,395,297 | +0.09(+0.38%) |
Jun 13, 2014 | 24.29 | 24.37 | 24.05 | 24.14 | 10,499,506 | -0.11(-0.44%) |
Jun 12, 2014 | 24.11 | 24.41 | 24.03 | 24.24 | 9,238,694 | +0.03(+0.13%) |
Jun 11, 2014 | 24.37 | 24.37 | 24.10 | 24.21 | 7,641,124 | -0.30(-1.22%) |
Jun 10, 2014 | 24.38 | 24.60 | 24.26 | 24.51 | 9,137,642 | +0.10(+0.41%) |
Jun 06, 2014 | 24.21 | 24.43 | 24.16 | 24.41 | 8,565,082 | +0.24(+1.01%) |
Jun 05, 2014 | 23.89 | 24.19 | 23.66 | 24.17 | 11,121,577 | +0.33(+1.38%) |
Jun 04, 2014 | 23.53 | 23.85 | 23.44 | 23.84 | 10,386,346 | +0.27(+1.13%) |
Jun 03, 2014 | 23.46 | 23.58 | 23.23 | 23.57 | 13,121,830 | -0.04(-0.16%) |
Jun 02, 2014 | 23.58 | 23.62 | 23.32 | 23.61 | 9,713,833 | +0.03(+0.13%) |
May 30, 2014 | 23.64 | 23.72 | 23.45 | 23.58 | 10,007,554 | -0.21(-0.87%) |
May 29, 2014 | 23.70 | 23.83 | 23.53 | 23.79 | 11,221,063 | +0.15(+0.65%) |
May 28, 2014 | 23.83 | 23.86 | 23.61 | 23.63 | 7,964,734 | -0.15(-0.61%) |
May 27, 2014 | 23.41 | 23.91 | 23.40 | 23.78 | 14,290,076 | +0.48(+2.07%) |
May 23, 2014 | 23.23 | 23.30 | 23.30 | 23.30 | 6,727,218 | +0.08(+0.34%) |
May 22, 2014 | 22.92 | 23.25 | 22.85 | 23.22 | 6,741,164 | +0.29(+1.26%) |
May 21, 2014 | 22.81 | 23.01 | 22.81 | 22.93 | 8,648,255 | +0.23(+1.01%) |
May 20, 2014 | 23.00 | 23.00 | 22.55 | 22.70 | 12,966,467 | -0.34(-1.49%) |
May 19, 2014 | 22.86 | 23.22 | 22.83 | 23.04 | 9,042,543 | +0.02(+0.07%) |
May 16, 2014 | 22.69 | 23.04 | 22.65 | 23.03 | 23,565,350 | +0.28(+1.24%) |
May 15, 2014 | 22.94 | 23.01 | 22.36 | 22.75 | 26,460,284 | -0.37(-1.59%) |
May 14, 2014 | 23.21 | 23.25 | 22.91 | 23.11 | 13,145,930 | -0.06(-0.26%) |
May 13, 2014 | 23.14 | 23.32 | 23.07 | 23.17 | 10,413,244 | +0.00(+0.00%) |
May 12, 2014 | 22.81 | 23.27 | 22.74 | 23.17 | 13,295,156 | +0.50(+2.19%) |
May 09, 2014 | 22.54 | 22.72 | 22.41 | 22.68 | 13,172,694 | -0.01(-0.03%) |
May 08, 2014 | 22.72 | 23.09 | 22.59 | 22.68 | 17,013,898 | -0.01(-0.03%) |
May 07, 2014 | 22.62 | 22.74 | 22.17 | 22.69 | 16,278,641 | +0.18(+0.81%) |
May 06, 2014 | 22.87 | 22.89 | 22.37 | 22.51 | 21,132,266 | -0.47(-2.03%) |
May 05, 2014 | 23.11 | 23.15 | 22.71 | 22.98 | 15,591,050 | -0.47(-2.02%) |
May 02, 2014 | 23.92 | 24.02 | 23.38 | 23.45 | 15,005,862 | -0.40(-1.70%) |