Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.02 | 25.16 | 23.59 | 23.69 | 1,990,090 | -1.43(-5.68%) |
Jul 30, 2014 | 26.36 | 26.60 | 25.03 | 25.12 | 2,967,242 | -0.31(-1.20%) |
Jul 29, 2014 | 26.12 | 26.98 | 25.37 | 25.42 | 2,448,218 | -0.90(-3.42%) |
Jul 28, 2014 | 23.79 | 26.48 | 23.73 | 26.32 | 4,399,998 | +1.59(+6.42%) |
Jul 25, 2014 | 24.02 | 24.76 | 23.80 | 24.73 | 1,339,859 | +0.53(+2.17%) |
Jul 24, 2014 | 24.54 | 24.76 | 23.97 | 24.21 | 1,198,923 | -0.09(-0.35%) |
Jul 23, 2014 | 25.07 | 25.22 | 24.26 | 24.29 | 1,380,334 | -0.79(-3.17%) |
Jul 22, 2014 | 26.09 | 26.21 | 25.05 | 25.09 | 1,493,527 | -0.74(-2.85%) |
Jul 21, 2014 | 25.14 | 25.84 | 24.54 | 25.82 | 1,647,678 | +0.23(+0.90%) |
Jul 18, 2014 | 25.16 | 25.96 | 25.06 | 25.59 | 1,021,696 | +0.69(+2.77%) |
Jul 17, 2014 | 26.25 | 26.70 | 24.69 | 24.91 | 1,511,496 | -1.66(-6.27%) |
Jul 16, 2014 | 26.95 | 27.51 | 26.47 | 26.57 | 1,427,461 | +0.11(+0.40%) |
Jul 15, 2014 | 26.50 | 26.76 | 25.73 | 26.46 | 1,025,917 | +0.39(+1.50%) |
Jul 14, 2014 | 26.12 | 26.65 | 25.44 | 26.07 | 1,758,568 | +0.60(+2.37%) |
Jul 11, 2014 | 25.09 | 25.64 | 24.65 | 25.47 | 1,230,168 | +0.38(+1.53%) |
Jul 10, 2014 | 24.06 | 25.69 | 23.68 | 25.09 | 2,172,766 | -0.46(-1.80%) |
Jul 09, 2014 | 26.14 | 26.46 | 25.36 | 25.55 | 1,680,879 | -0.28(-1.07%) |
Jul 08, 2014 | 28.07 | 28.15 | 25.80 | 25.82 | 2,401,469 | -2.51(-8.85%) |
Jul 07, 2014 | 28.82 | 29.59 | 27.96 | 28.33 | 1,551,253 | -0.38(-1.33%) |
Jul 03, 2014 | 28.70 | 28.71 | 28.71 | 28.71 | 695,758 | +0.08(+0.27%) |
Jul 02, 2014 | 29.24 | 29.58 | 28.47 | 28.64 | 1,060,421 | -0.14(-0.50%) |
Jul 01, 2014 | 29.10 | 29.35 | 28.46 | 28.78 | 913,468 | -0.09(-0.30%) |
Jun 30, 2014 | 28.61 | 29.45 | 28.15 | 28.87 | 1,457,255 | +0.42(+1.48%) |
Jun 27, 2014 | 28.88 | 29.21 | 28.16 | 28.45 | 1,210,058 | -0.60(-2.08%) |
Jun 26, 2014 | 28.79 | 29.32 | 28.59 | 29.05 | 906,954 | +0.50(+1.74%) |
Jun 25, 2014 | 27.64 | 28.70 | 27.54 | 28.55 | 872,134 | +0.68(+2.44%) |
Jun 24, 2014 | 28.18 | 29.51 | 27.64 | 27.87 | 2,265,687 | -0.37(-1.32%) |
Jun 23, 2014 | 28.27 | 28.46 | 27.38 | 28.24 | 1,533,681 | -0.09(-0.30%) |
Jun 20, 2014 | 26.72 | 28.33 | 26.60 | 28.33 | 2,859,067 | +1.72(+6.47%) |
Jun 19, 2014 | 27.10 | 27.19 | 25.91 | 26.61 | 2,232,471 | -0.49(-1.80%) |
Jun 18, 2014 | 26.87 | 27.56 | 26.48 | 27.10 | 1,601,221 | -0.16(-0.60%) |
Jun 17, 2014 | 25.95 | 27.36 | 25.38 | 27.26 | 2,468,653 | +1.73(+6.78%) |
Jun 16, 2014 | 25.18 | 26.00 | 24.91 | 25.53 | 1,674,290 | +0.28(+1.10%) |
Jun 13, 2014 | 24.64 | 25.26 | 24.21 | 25.25 | 895,022 | +0.61(+2.49%) |
Jun 12, 2014 | 24.07 | 25.07 | 23.83 | 24.64 | 1,947,452 | +0.59(+2.47%) |
Jun 11, 2014 | 23.46 | 24.59 | 23.38 | 24.04 | 711,821 | +0.18(+0.76%) |
Jun 10, 2014 | 24.02 | 24.50 | 23.65 | 23.86 | 888,748 | +0.45(+1.92%) |
Jun 06, 2014 | 24.04 | 24.57 | 23.30 | 23.41 | 1,344,508 | -0.22(-0.93%) |
Jun 05, 2014 | 24.31 | 24.62 | 23.62 | 23.63 | 1,290,777 | -0.28(-1.16%) |
Jun 04, 2014 | 23.78 | 25.07 | 23.09 | 23.91 | 4,030,873 | -1.94(-7.51%) |
Jun 03, 2014 | 26.49 | 26.62 | 25.57 | 25.85 | 1,427,988 | -1.13(-4.18%) |
Jun 02, 2014 | 27.39 | 27.51 | 26.14 | 26.98 | 1,008,228 | +0.16(+0.61%) |
May 30, 2014 | 27.59 | 27.75 | 26.35 | 26.82 | 2,385,483 | -1.13(-4.04%) |
May 29, 2014 | 25.14 | 27.95 | 25.14 | 27.95 | 3,845,890 | +2.87(+11.45%) |
May 28, 2014 | 23.59 | 25.36 | 22.96 | 25.08 | 2,025,535 | +1.08(+4.51%) |
May 27, 2014 | 23.11 | 24.80 | 23.05 | 24.00 | 5,195,428 | -0.75(-3.02%) |
May 23, 2014 | 24.11 | 24.74 | 24.74 | 24.74 | 2,730,254 | +0.83(+3.48%) |
May 22, 2014 | 24.11 | 24.88 | 23.78 | 23.91 | 2,121,707 | +0.28(+1.17%) |
May 21, 2014 | 22.13 | 23.73 | 21.83 | 23.63 | 3,622,573 | +2.23(+10.42%) |
May 20, 2014 | 22.05 | 22.10 | 21.08 | 21.40 | 1,411,317 | -0.69(-3.12%) |
May 19, 2014 | 22.84 | 22.96 | 21.96 | 22.09 | 1,625,740 | +0.10(+0.43%) |
May 16, 2014 | 22.44 | 22.87 | 21.23 | 22.00 | 3,194,562 | -0.82(-3.61%) |
May 15, 2014 | 25.06 | 25.13 | 22.51 | 22.82 | 3,820,491 | -2.31(-9.18%) |
May 14, 2014 | 25.84 | 26.14 | 25.05 | 25.13 | 1,387,793 | -0.69(-2.67%) |
May 13, 2014 | 26.89 | 27.17 | 25.67 | 25.81 | 1,449,326 | -0.81(-3.05%) |
May 12, 2014 | 25.79 | 26.75 | 25.47 | 26.63 | 1,889,588 | +1.60(+6.38%) |
May 09, 2014 | 24.49 | 25.17 | 24.22 | 25.03 | 1,329,610 | +0.59(+2.43%) |
May 08, 2014 | 26.37 | 26.49 | 24.21 | 24.44 | 2,029,580 | -1.68(-6.45%) |
May 07, 2014 | 27.20 | 27.49 | 25.01 | 26.12 | 1,750,320 | -0.32(-1.19%) |
May 06, 2014 | 26.81 | 27.83 | 26.36 | 26.44 | 1,763,946 | +0.26(+0.99%) |
May 05, 2014 | 26.12 | 26.73 | 25.88 | 26.18 | 1,323,021 | -0.55(-2.08%) |
May 02, 2014 | 26.63 | 27.11 | 26.22 | 26.73 | 1,432,772 | +0.56(+2.16%) |