Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.92 | 25.82 | 24.75 | 24.86 | 4,159,896 | -0.09(-0.35%) |
Jul 30, 2014 | 25.05 | 25.17 | 24.83 | 24.95 | 2,447,285 | -0.12(-0.46%) |
Jul 29, 2014 | 25.38 | 25.45 | 25.06 | 25.06 | 1,448,731 | -0.30(-1.20%) |
Jul 28, 2014 | 25.29 | 25.42 | 24.95 | 25.37 | 1,593,223 | +0.03(+0.11%) |
Jul 25, 2014 | 25.32 | 25.50 | 25.26 | 25.34 | 1,514,075 | -0.09(-0.34%) |
Jul 24, 2014 | 25.32 | 25.46 | 25.20 | 25.42 | 1,369,140 | +0.20(+0.79%) |
Jul 23, 2014 | 25.15 | 25.27 | 25.03 | 25.23 | 1,385,572 | +0.14(+0.57%) |
Jul 22, 2014 | 25.19 | 25.20 | 25.04 | 25.08 | 1,282,462 | +0.12(+0.46%) |
Jul 21, 2014 | 24.94 | 25.03 | 24.84 | 24.97 | 1,338,065 | -0.10(-0.40%) |
Jul 18, 2014 | 24.94 | 25.10 | 24.84 | 25.07 | 1,837,499 | +0.25(+0.99%) |
Jul 17, 2014 | 24.97 | 25.23 | 24.79 | 24.82 | 1,547,845 | -0.29(-1.15%) |
Jul 16, 2014 | 25.43 | 25.44 | 25.07 | 25.11 | 829,487 | -0.18(-0.71%) |
Jul 15, 2014 | 25.28 | 25.41 | 25.09 | 25.29 | 1,391,547 | +0.12(+0.46%) |
Jul 14, 2014 | 25.31 | 25.51 | 25.12 | 25.17 | 1,043,837 | +0.13(+0.52%) |
Jul 11, 2014 | 24.94 | 25.12 | 24.86 | 25.04 | 1,174,939 | +0.04(+0.14%) |
Jul 10, 2014 | 24.86 | 25.12 | 24.70 | 25.01 | 1,512,841 | -0.19(-0.77%) |
Jul 09, 2014 | 25.20 | 25.33 | 25.10 | 25.20 | 1,783,572 | +0.11(+0.43%) |
Jul 08, 2014 | 25.28 | 25.29 | 25.04 | 25.10 | 1,446,976 | -0.29(-1.14%) |
Jul 07, 2014 | 25.43 | 25.52 | 25.28 | 25.38 | 1,514,402 | -0.18(-0.70%) |
Jul 03, 2014 | 25.31 | 25.56 | 25.56 | 25.56 | 988,738 | +0.42(+1.66%) |
Jul 02, 2014 | 25.32 | 25.46 | 25.07 | 25.15 | 1,321,483 | -0.18(-0.71%) |
Jul 01, 2014 | 25.10 | 25.47 | 25.10 | 25.33 | 1,159,591 | +0.27(+1.09%) |
Jun 30, 2014 | 25.20 | 25.32 | 25.04 | 25.05 | 1,686,452 | -0.18(-0.71%) |
Jun 27, 2014 | 25.16 | 25.29 | 25.06 | 25.23 | 2,503,961 | -0.01(-0.06%) |
Jun 26, 2014 | 25.15 | 25.28 | 24.85 | 25.25 | 1,450,913 | +0.11(+0.43%) |
Jun 25, 2014 | 25.16 | 25.23 | 25.01 | 25.14 | 2,535,019 | -0.12(-0.48%) |
Jun 24, 2014 | 25.30 | 25.55 | 25.23 | 25.26 | 1,755,075 | -0.14(-0.57%) |
Jun 23, 2014 | 25.56 | 25.57 | 25.20 | 25.41 | 1,679,437 | -0.18(-0.70%) |
Jun 20, 2014 | 25.52 | 25.68 | 25.44 | 25.59 | 2,516,554 | +0.19(+0.74%) |
Jun 19, 2014 | 25.55 | 25.55 | 25.22 | 25.40 | 2,316,987 | -0.12(-0.45%) |
Jun 18, 2014 | 25.58 | 25.64 | 25.31 | 25.51 | 1,494,025 | -0.14(-0.53%) |
Jun 17, 2014 | 25.12 | 25.69 | 25.12 | 25.65 | 1,511,020 | +0.55(+2.18%) |
Jun 16, 2014 | 25.10 | 25.18 | 24.92 | 25.10 | 1,371,891 | -0.04(-0.14%) |
Jun 13, 2014 | 25.17 | 25.34 | 25.06 | 25.14 | 1,497,486 | -0.01(-0.03%) |
Jun 12, 2014 | 25.35 | 25.46 | 25.05 | 25.15 | 1,709,827 | -0.22(-0.88%) |
Jun 11, 2014 | 25.54 | 25.56 | 25.35 | 25.37 | 1,422,358 | -0.37(-1.43%) |
Jun 10, 2014 | 25.56 | 25.77 | 25.51 | 25.74 | 2,117,365 | +0.32(+1.28%) |
Jun 06, 2014 | 25.30 | 25.46 | 25.26 | 25.41 | 1,160,027 | +0.14(+0.57%) |
Jun 05, 2014 | 25.35 | 25.51 | 25.06 | 25.27 | 1,756,053 | -0.06(-0.26%) |
Jun 04, 2014 | 24.92 | 25.54 | 24.92 | 25.33 | 1,784,479 | +0.43(+1.71%) |
Jun 03, 2014 | 24.73 | 24.93 | 24.68 | 24.91 | 1,767,339 | +0.14(+0.58%) |
Jun 02, 2014 | 24.54 | 24.81 | 24.36 | 24.76 | 1,703,076 | +0.32(+1.33%) |
May 30, 2014 | 24.29 | 24.53 | 24.26 | 24.44 | 2,017,835 | +0.10(+0.41%) |
May 29, 2014 | 24.37 | 24.52 | 24.10 | 24.34 | 2,759,935 | +0.10(+0.42%) |
May 28, 2014 | 24.40 | 24.45 | 24.19 | 24.24 | 1,737,439 | -0.17(-0.71%) |
May 27, 2014 | 24.24 | 24.44 | 24.23 | 24.41 | 1,547,100 | +0.30(+1.23%) |
May 23, 2014 | 23.98 | 24.12 | 24.12 | 24.12 | 1,409,985 | +0.14(+0.57%) |
May 22, 2014 | 23.94 | 24.01 | 23.84 | 23.98 | 516,999 | +0.02(+0.09%) |
May 21, 2014 | 23.83 | 24.07 | 23.78 | 23.96 | 1,492,192 | +0.25(+1.06%) |
May 20, 2014 | 23.73 | 23.91 | 23.55 | 23.70 | 2,153,228 | -0.01(-0.03%) |
May 19, 2014 | 23.45 | 23.73 | 23.44 | 23.71 | 1,621,944 | +0.19(+0.83%) |
May 16, 2014 | 23.57 | 23.57 | 23.26 | 23.52 | 2,328,270 | -0.02(-0.09%) |
May 15, 2014 | 23.96 | 23.96 | 23.27 | 23.54 | 2,615,493 | -0.50(-2.10%) |
May 14, 2014 | 24.50 | 24.53 | 23.99 | 24.04 | 2,035,507 | -0.51(-2.08%) |
May 13, 2014 | 24.66 | 24.68 | 24.47 | 24.55 | 1,796,590 | -0.11(-0.44%) |
May 12, 2014 | 24.19 | 24.68 | 24.01 | 24.66 | 1,794,277 | +0.64(+2.67%) |
May 09, 2014 | 24.44 | 24.48 | 23.98 | 24.02 | 3,509,596 | -0.50(-2.06%) |
May 08, 2014 | 24.08 | 24.71 | 24.08 | 24.53 | 2,598,893 | +0.30(+1.22%) |
May 07, 2014 | 24.01 | 24.24 | 23.85 | 24.23 | 1,698,891 | +0.37(+1.57%) |
May 06, 2014 | 24.02 | 24.12 | 23.85 | 23.86 | 1,631,865 | -0.27(-1.14%) |
May 05, 2014 | 24.06 | 24.26 | 23.90 | 24.13 | 1,457,137 | -0.10(-0.42%) |
May 02, 2014 | 24.10 | 24.53 | 24.07 | 24.23 | 1,594,736 | +0.12(+0.48%) |