Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.80 | 23.35 | 21.23 | 22.45 | 3,374,018 | -2.31(-9.34%) |
Jul 30, 2014 | 25.06 | 25.11 | 24.62 | 24.77 | 360,927 | -0.12(-0.48%) |
Jul 29, 2014 | 24.78 | 25.06 | 24.65 | 24.89 | 315,194 | +0.23(+0.94%) |
Jul 28, 2014 | 24.98 | 25.15 | 24.32 | 24.65 | 445,219 | -0.39(-1.55%) |
Jul 25, 2014 | 25.08 | 25.42 | 24.92 | 25.04 | 218,628 | -0.25(-0.99%) |
Jul 24, 2014 | 25.54 | 25.73 | 25.20 | 25.29 | 163,882 | -0.21(-0.83%) |
Jul 23, 2014 | 25.41 | 25.66 | 25.29 | 25.51 | 283,512 | +0.10(+0.40%) |
Jul 22, 2014 | 25.26 | 25.54 | 25.15 | 25.40 | 212,227 | +0.14(+0.55%) |
Jul 21, 2014 | 25.17 | 25.37 | 25.02 | 25.26 | 146,225 | -0.06(-0.22%) |
Jul 18, 2014 | 24.85 | 25.41 | 24.85 | 25.32 | 286,618 | +0.43(+1.75%) |
Jul 17, 2014 | 24.67 | 25.12 | 24.65 | 24.89 | 410,798 | +0.11(+0.45%) |
Jul 16, 2014 | 25.04 | 25.11 | 24.59 | 24.77 | 265,883 | -0.19(-0.78%) |
Jul 15, 2014 | 24.98 | 25.25 | 24.82 | 24.97 | 179,941 | -0.14(-0.55%) |
Jul 14, 2014 | 25.31 | 25.34 | 24.94 | 25.11 | 216,167 | +0.19(+0.74%) |
Jul 11, 2014 | 25.07 | 25.22 | 24.82 | 24.92 | 264,496 | -0.20(-0.81%) |
Jul 10, 2014 | 25.14 | 25.45 | 25.11 | 25.13 | 261,377 | -0.46(-1.81%) |
Jul 09, 2014 | 25.72 | 25.86 | 25.51 | 25.59 | 306,607 | -0.01(-0.04%) |
Jul 08, 2014 | 25.75 | 25.75 | 25.36 | 25.60 | 451,270 | -0.22(-0.86%) |
Jul 07, 2014 | 25.98 | 26.02 | 25.51 | 25.82 | 286,252 | -0.29(-1.12%) |
Jul 03, 2014 | 25.99 | 26.11 | 26.11 | 26.11 | 137,547 | +0.16(+0.62%) |
Jul 02, 2014 | 25.88 | 26.08 | 25.64 | 25.95 | 290,501 | +0.00(+0.02%) |
Jul 01, 2014 | 25.56 | 26.04 | 25.40 | 25.94 | 433,599 | +0.51(+2.02%) |
Jun 30, 2014 | 25.24 | 25.44 | 24.89 | 25.43 | 383,376 | +0.22(+0.88%) |
Jun 27, 2014 | 24.76 | 25.29 | 24.72 | 25.21 | 642,665 | +0.29(+1.15%) |
Jun 26, 2014 | 25.20 | 25.20 | 24.73 | 24.92 | 175,516 | -0.23(-0.92%) |
Jun 25, 2014 | 24.80 | 25.18 | 24.65 | 25.15 | 214,463 | +0.21(+0.85%) |
Jun 24, 2014 | 25.15 | 25.69 | 24.94 | 24.94 | 310,175 | -0.31(-1.24%) |
Jun 23, 2014 | 25.41 | 25.65 | 25.02 | 25.26 | 273,274 | -0.10(-0.40%) |
Jun 20, 2014 | 25.23 | 25.41 | 25.03 | 25.36 | 731,148 | +0.29(+1.14%) |
Jun 19, 2014 | 24.90 | 25.16 | 24.77 | 25.07 | 193,441 | +0.27(+1.08%) |
Jun 18, 2014 | 24.86 | 25.04 | 24.58 | 24.80 | 343,054 | +0.04(+0.15%) |
Jun 17, 2014 | 24.64 | 25.25 | 24.57 | 24.77 | 396,685 | +0.06(+0.22%) |
Jun 16, 2014 | 24.82 | 25.01 | 24.52 | 24.71 | 231,826 | -0.17(-0.67%) |
Jun 13, 2014 | 24.89 | 25.22 | 24.60 | 24.88 | 314,200 | +0.09(+0.37%) |
Jun 12, 2014 | 24.77 | 25.11 | 24.58 | 24.78 | 301,759 | -0.08(-0.33%) |
Jun 11, 2014 | 25.20 | 25.39 | 24.79 | 24.87 | 294,513 | -0.52(-2.04%) |
Jun 10, 2014 | 25.28 | 25.65 | 25.02 | 25.39 | 480,692 | +0.56(+2.27%) |
Jun 06, 2014 | 24.68 | 25.03 | 24.66 | 24.82 | 368,143 | +0.31(+1.24%) |
Jun 05, 2014 | 24.19 | 24.72 | 24.05 | 24.52 | 359,622 | +0.39(+1.61%) |
Jun 04, 2014 | 23.72 | 24.46 | 23.72 | 24.13 | 420,450 | -0.24(-0.99%) |
Jun 03, 2014 | 24.10 | 24.41 | 24.00 | 24.37 | 745,873 | +0.19(+0.80%) |
Jun 02, 2014 | 24.60 | 24.66 | 24.12 | 24.17 | 382,195 | -0.43(-1.77%) |
May 30, 2014 | 24.88 | 24.97 | 24.49 | 24.61 | 315,279 | -0.26(-1.04%) |
May 29, 2014 | 24.81 | 24.99 | 24.41 | 24.87 | 426,782 | +0.21(+0.86%) |
May 28, 2014 | 24.88 | 25.14 | 24.53 | 24.65 | 282,540 | -0.30(-1.19%) |
May 27, 2014 | 24.75 | 25.07 | 24.68 | 24.95 | 204,408 | +0.39(+1.58%) |
May 23, 2014 | 24.30 | 24.56 | 24.56 | 24.56 | 248,817 | +0.26(+1.07%) |
May 22, 2014 | 24.34 | 24.59 | 24.21 | 24.30 | 82,559 | -0.02(-0.08%) |
May 21, 2014 | 24.22 | 24.38 | 23.88 | 24.32 | 339,632 | +0.17(+0.69%) |
May 20, 2014 | 24.28 | 24.45 | 24.12 | 24.16 | 552,194 | -0.18(-0.72%) |
May 19, 2014 | 24.21 | 24.40 | 24.06 | 24.33 | 299,667 | +0.04(+0.15%) |
May 16, 2014 | 24.00 | 24.31 | 23.86 | 24.29 | 511,552 | +0.22(+0.92%) |
May 15, 2014 | 24.03 | 24.19 | 23.80 | 24.07 | 411,224 | -0.15(-0.61%) |
May 14, 2014 | 24.79 | 24.94 | 24.14 | 24.22 | 441,458 | -0.71(-2.86%) |
May 13, 2014 | 25.13 | 25.20 | 24.91 | 24.93 | 449,580 | -0.17(-0.66%) |
May 12, 2014 | 25.07 | 25.61 | 24.91 | 25.10 | 592,327 | +0.18(+0.70%) |
May 09, 2014 | 24.33 | 24.95 | 24.19 | 24.92 | 972,437 | +0.49(+2.00%) |
May 08, 2014 | 24.00 | 24.66 | 24.00 | 24.43 | 791,328 | +0.31(+1.30%) |
May 07, 2014 | 23.73 | 24.21 | 23.54 | 24.12 | 752,199 | +0.51(+2.15%) |
May 06, 2014 | 23.70 | 23.98 | 23.35 | 23.61 | 949,996 | -0.26(-1.08%) |
May 05, 2014 | 23.71 | 24.06 | 23.27 | 23.87 | 888,045 | -0.10(-0.42%) |
May 02, 2014 | 24.42 | 25.15 | 23.78 | 23.97 | 1,576,951 | -1.36(-5.35%) |