Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.60 | 26.12 | 25.20 | 25.95 | 4,131,569 | +0.50(+1.96%) |
Jul 30, 2014 | 25.40 | 25.69 | 25.09 | 25.45 | 2,097,350 | +0.15(+0.59%) |
Jul 29, 2014 | 25.35 | 25.54 | 24.97 | 25.30 | 4,026,828 | +0.90(+3.69%) |
Jul 28, 2014 | 24.57 | 24.64 | 24.40 | 24.40 | 1,380,330 | -0.10(-0.41%) |
Jul 25, 2014 | 24.69 | 24.86 | 24.46 | 24.50 | 1,748,875 | -0.22(-0.89%) |
Jul 24, 2014 | 24.55 | 24.79 | 24.43 | 24.72 | 1,435,838 | +0.24(+0.98%) |
Jul 23, 2014 | 24.28 | 24.58 | 24.21 | 24.48 | 2,210,676 | +0.13(+0.53%) |
Jul 22, 2014 | 24.22 | 24.50 | 24.11 | 24.35 | 2,530,127 | +0.19(+0.79%) |
Jul 21, 2014 | 24.38 | 24.58 | 24.09 | 24.16 | 1,687,425 | -0.31(-1.27%) |
Jul 18, 2014 | 24.18 | 24.53 | 24.13 | 24.47 | 2,416,793 | +0.33(+1.37%) |
Jul 17, 2014 | 24.67 | 24.67 | 24.12 | 24.14 | 5,421,626 | -0.53(-2.15%) |
Jul 16, 2014 | 25.03 | 25.11 | 24.60 | 24.67 | 2,131,084 | -0.34(-1.36%) |
Jul 15, 2014 | 25.09 | 25.20 | 24.90 | 25.01 | 1,824,082 | +0.01(+0.04%) |
Jul 14, 2014 | 25.30 | 25.36 | 24.97 | 25.00 | 891,168 | -0.13(-0.52%) |
Jul 11, 2014 | 25.41 | 25.55 | 24.91 | 25.13 | 1,679,401 | -0.31(-1.22%) |
Jul 10, 2014 | 25.61 | 25.70 | 25.42 | 25.44 | 1,084,874 | -0.47(-1.81%) |
Jul 09, 2014 | 26.31 | 26.45 | 25.84 | 25.91 | 1,557,671 | -0.36(-1.37%) |
Jul 08, 2014 | 26.18 | 26.35 | 25.85 | 26.27 | 1,937,219 | +0.13(+0.50%) |
Jul 07, 2014 | 25.86 | 26.20 | 25.71 | 26.14 | 1,418,419 | +0.20(+0.77%) |
Jul 03, 2014 | 25.63 | 25.94 | 25.94 | 25.94 | 908,400 | +0.36(+1.41%) |
Jul 02, 2014 | 25.51 | 25.82 | 25.50 | 25.58 | 1,293,415 | +0.05(+0.20%) |
Jul 01, 2014 | 25.15 | 25.66 | 25.15 | 25.53 | 1,379,246 | +0.45(+1.79%) |
Jun 30, 2014 | 25.11 | 25.38 | 25.01 | 25.08 | 1,225,802 | +0.00(+0.00%) |
Jun 27, 2014 | 24.69 | 25.11 | 24.63 | 25.08 | 1,549,544 | +0.31(+1.25%) |
Jun 26, 2014 | 24.92 | 24.92 | 24.61 | 24.77 | 628,809 | -0.17(-0.68%) |
Jun 25, 2014 | 24.85 | 25.06 | 24.66 | 24.94 | 1,584,070 | +0.12(+0.48%) |
Jun 24, 2014 | 24.83 | 25.08 | 24.63 | 24.82 | 1,511,771 | +0.27(+1.10%) |
Jun 23, 2014 | 24.31 | 24.58 | 24.15 | 24.55 | 1,535,989 | +0.29(+1.20%) |
Jun 20, 2014 | 24.77 | 24.89 | 24.23 | 24.26 | 1,992,942 | -0.43(-1.74%) |
Jun 19, 2014 | 25.01 | 25.11 | 24.59 | 24.69 | 1,230,048 | -0.34(-1.36%) |
Jun 18, 2014 | 25.11 | 25.15 | 24.73 | 25.03 | 1,399,936 | -0.02(-0.08%) |
Jun 17, 2014 | 24.61 | 25.16 | 24.60 | 25.05 | 1,454,494 | +0.44(+1.79%) |
Jun 16, 2014 | 24.83 | 24.83 | 24.50 | 24.61 | 909,801 | -0.23(-0.93%) |
Jun 13, 2014 | 24.76 | 24.90 | 24.51 | 24.84 | 1,707,678 | +0.15(+0.61%) |
Jun 12, 2014 | 25.16 | 25.16 | 24.65 | 24.69 | 732,189 | -0.53(-2.10%) |
Jun 11, 2014 | 25.02 | 25.26 | 24.89 | 25.22 | 832,926 | +0.26(+1.04%) |
Jun 10, 2014 | 25.10 | 25.17 | 24.93 | 24.96 | 445,817 | -0.26(-1.03%) |
Jun 06, 2014 | 25.12 | 25.26 | 24.89 | 25.22 | 720,088 | +0.08(+0.32%) |
Jun 05, 2014 | 25.09 | 25.27 | 24.79 | 25.14 | 1,214,001 | +0.12(+0.48%) |
Jun 04, 2014 | 25.28 | 25.39 | 24.98 | 25.02 | 1,132,765 | -0.35(-1.38%) |
Jun 03, 2014 | 25.22 | 25.42 | 25.04 | 25.37 | 1,392,417 | +0.01(+0.04%) |
Jun 02, 2014 | 25.72 | 25.81 | 25.33 | 25.36 | 1,042,745 | -0.26(-1.01%) |
May 30, 2014 | 25.51 | 25.69 | 25.51 | 25.62 | 1,032,050 | +0.07(+0.27%) |
May 29, 2014 | 25.30 | 25.63 | 25.30 | 25.55 | 1,526,290 | +0.41(+1.63%) |
May 28, 2014 | 25.34 | 25.45 | 25.07 | 25.14 | 1,389,630 | -0.17(-0.67%) |
May 27, 2014 | 25.29 | 25.43 | 25.10 | 25.31 | 708,233 | +0.07(+0.28%) |
May 23, 2014 | 25.03 | 25.24 | 25.24 | 25.24 | 1,072,100 | +0.24(+0.98%) |
May 22, 2014 | 25.15 | 25.15 | 24.69 | 25.00 | 1,338,374 | +0.12(+0.50%) |
May 21, 2014 | 25.32 | 25.38 | 24.82 | 24.87 | 1,740,222 | -0.34(-1.35%) |
May 20, 2014 | 25.70 | 25.82 | 24.84 | 25.21 | 2,134,985 | -0.68(-2.63%) |
May 19, 2014 | 26.02 | 26.04 | 25.75 | 25.89 | 1,239,923 | -0.13(-0.50%) |
May 16, 2014 | 26.20 | 26.43 | 25.93 | 26.02 | 1,833,787 | -0.19(-0.72%) |
May 15, 2014 | 25.87 | 26.26 | 25.78 | 26.21 | 2,676,539 | +0.21(+0.81%) |
May 14, 2014 | 25.98 | 26.15 | 25.92 | 26.00 | 1,516,898 | -0.03(-0.12%) |
May 13, 2014 | 25.95 | 26.11 | 25.81 | 26.03 | 2,059,295 | -0.02(-0.08%) |
May 12, 2014 | 25.53 | 26.08 | 25.48 | 26.05 | 1,546,961 | +0.58(+2.28%) |
May 09, 2014 | 25.10 | 25.56 | 25.01 | 25.47 | 1,133,470 | +0.32(+1.27%) |
May 08, 2014 | 24.97 | 25.39 | 24.93 | 25.15 | 2,199,447 | +0.20(+0.80%) |
May 07, 2014 | 25.34 | 25.57 | 24.89 | 24.95 | 2,548,053 | -0.39(-1.54%) |
May 06, 2014 | 25.35 | 25.64 | 25.25 | 25.34 | 2,194,398 | +0.14(+0.56%) |
May 05, 2014 | 25.27 | 25.36 | 24.94 | 25.20 | 2,092,133 | -0.07(-0.28%) |
May 02, 2014 | 25.25 | 25.77 | 25.09 | 25.27 | 3,022,726 | -0.09(-0.35%) |