Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.71 | 27.80 | 26.70 | 26.95 | 2,733,717 | -1.12(-3.98%) |
Jul 30, 2014 | 27.56 | 28.08 | 27.45 | 28.07 | 2,721,477 | +0.70(+2.57%) |
Jul 29, 2014 | 27.56 | 27.59 | 27.33 | 27.37 | 1,973,259 | -0.00(-0.01%) |
Jul 28, 2014 | 27.72 | 27.83 | 26.88 | 27.37 | 2,817,717 | -0.31(-1.12%) |
Jul 25, 2014 | 28.00 | 28.01 | 27.37 | 27.68 | 5,251,296 | -0.36(-1.30%) |
Jul 24, 2014 | 27.20 | 28.11 | 27.15 | 28.04 | 6,204,135 | +0.88(+3.24%) |
Jul 23, 2014 | 27.20 | 27.38 | 26.97 | 27.16 | 2,456,562 | -0.09(-0.32%) |
Jul 22, 2014 | 26.73 | 27.50 | 26.65 | 27.25 | 4,275,714 | +0.57(+2.15%) |
Jul 21, 2014 | 26.23 | 26.70 | 26.03 | 26.68 | 2,789,889 | +0.27(+1.04%) |
Jul 18, 2014 | 25.77 | 26.54 | 25.77 | 26.40 | 4,054,005 | +0.65(+2.52%) |
Jul 17, 2014 | 25.80 | 26.31 | 25.50 | 25.75 | 4,669,470 | -0.11(-0.43%) |
Jul 16, 2014 | 26.01 | 26.54 | 25.63 | 25.86 | 4,560,174 | +0.54(+2.12%) |
Jul 15, 2014 | 25.50 | 25.69 | 25.01 | 25.33 | 2,388,294 | -0.08(-0.31%) |
Jul 14, 2014 | 25.82 | 25.86 | 25.13 | 25.41 | 3,050,784 | -0.23(-0.91%) |
Jul 11, 2014 | 25.46 | 26.06 | 25.19 | 25.64 | 4,094,817 | +0.07(+0.27%) |
Jul 10, 2014 | 24.71 | 25.62 | 24.37 | 25.57 | 4,788,630 | +0.18(+0.72%) |
Jul 09, 2014 | 25.20 | 25.58 | 24.92 | 25.39 | 3,855,552 | +0.27(+1.06%) |
Jul 08, 2014 | 26.50 | 26.52 | 24.57 | 25.12 | 10,791,042 | -1.40(-5.29%) |
Jul 07, 2014 | 27.32 | 27.33 | 26.38 | 26.52 | 4,058,709 | -0.88(-3.22%) |
Jul 03, 2014 | 27.35 | 27.41 | 27.41 | 27.41 | 2,318,700 | +0.12(+0.43%) |
Jul 02, 2014 | 27.79 | 27.79 | 27.21 | 27.29 | 4,339,461 | -0.13(-0.47%) |
Jul 01, 2014 | 28.08 | 28.53 | 27.22 | 27.42 | 10,697,598 | -0.53(-1.90%) |
Jun 30, 2014 | 27.72 | 28.59 | 27.61 | 27.95 | 9,221,895 | +0.88(+3.25%) |
Jun 27, 2014 | 26.94 | 27.29 | 26.73 | 27.07 | 5,589,591 | +0.11(+0.41%) |
Jun 26, 2014 | 26.98 | 27.40 | 26.48 | 26.96 | 6,555,471 | +0.38(+1.42%) |
Jun 25, 2014 | 26.24 | 26.67 | 25.98 | 26.58 | 7,293,999 | +0.33(+1.24%) |
Jun 24, 2014 | 26.58 | 26.80 | 26.08 | 26.26 | 5,925,540 | -0.47(-1.75%) |
Jun 23, 2014 | 26.68 | 27.26 | 26.54 | 26.72 | 3,690,444 | -0.02(-0.09%) |
Jun 20, 2014 | 26.69 | 26.93 | 26.27 | 26.75 | 4,003,884 | +0.01(+0.05%) |
Jun 19, 2014 | 26.97 | 27.26 | 26.51 | 26.73 | 3,036,231 | -0.10(-0.37%) |
Jun 18, 2014 | 27.04 | 27.12 | 26.48 | 26.83 | 3,761,001 | -0.05(-0.20%) |
Jun 17, 2014 | 26.95 | 27.42 | 26.69 | 26.89 | 4,729,623 | +0.01(+0.04%) |
Jun 16, 2014 | 26.19 | 27.08 | 25.95 | 26.88 | 5,346,684 | +0.61(+2.32%) |
Jun 13, 2014 | 26.08 | 26.50 | 25.42 | 26.27 | 3,297,537 | +0.10(+0.37%) |
Jun 12, 2014 | 25.92 | 27.33 | 25.87 | 26.17 | 9,739,833 | +0.10(+0.40%) |
Jun 11, 2014 | 25.76 | 26.22 | 25.67 | 26.07 | 2,934,438 | +0.02(+0.08%) |
Jun 10, 2014 | 25.74 | 26.17 | 25.54 | 26.05 | 2,657,559 | +0.05(+0.21%) |
Jun 06, 2014 | 25.93 | 26.26 | 25.57 | 25.99 | 4,877,988 | +0.33(+1.27%) |
Jun 05, 2014 | 25.37 | 26.22 | 24.71 | 25.67 | 8,748,294 | +0.55(+2.20%) |
Jun 04, 2014 | 24.63 | 25.50 | 24.50 | 25.11 | 5,522,313 | +0.36(+1.45%) |
Jun 03, 2014 | 24.43 | 24.98 | 24.20 | 24.75 | 4,592,598 | +0.19(+0.77%) |
Jun 02, 2014 | 25.04 | 25.06 | 24.00 | 24.56 | 6,106,908 | -0.41(-1.63%) |
May 30, 2014 | 24.47 | 25.62 | 24.33 | 24.97 | 10,386,105 | +0.58(+2.38%) |
May 29, 2014 | 25.85 | 26.00 | 24.29 | 24.39 | 26,643,588 | +1.22(+5.27%) |
May 28, 2014 | 23.28 | 23.52 | 22.68 | 23.17 | 7,009,572 | -0.03(-0.14%) |
May 27, 2014 | 22.82 | 23.36 | 22.26 | 23.20 | 6,297,795 | +0.87(+3.91%) |
May 23, 2014 | 22.22 | 22.33 | 22.33 | 22.33 | 3,159,000 | +0.24(+1.10%) |
May 22, 2014 | 21.15 | 22.23 | 21.12 | 22.09 | 3,472,467 | +0.91(+4.31%) |
May 21, 2014 | 21.00 | 21.40 | 20.79 | 21.17 | 2,744,715 | +0.17(+0.79%) |
May 20, 2014 | 21.00 | 21.52 | 20.46 | 21.01 | 3,735,171 | +0.11(+0.54%) |
May 19, 2014 | 20.27 | 20.95 | 20.18 | 20.89 | 2,804,394 | +0.45(+2.22%) |
May 16, 2014 | 19.99 | 20.49 | 19.55 | 20.44 | 2,961,450 | +0.57(+2.87%) |
May 15, 2014 | 20.14 | 20.19 | 19.16 | 19.87 | 4,772,265 | -0.17(-0.86%) |
May 14, 2014 | 20.55 | 20.81 | 20.03 | 20.04 | 3,228,771 | -0.58(-2.83%) |
May 13, 2014 | 20.75 | 21.53 | 20.53 | 20.63 | 3,571,251 | -0.11(-0.55%) |
May 12, 2014 | 19.78 | 21.00 | 19.46 | 20.74 | 4,515,744 | +1.24(+6.34%) |
May 09, 2014 | 19.78 | 20.09 | 19.30 | 19.50 | 7,503,942 | -0.37(-1.85%) |
May 08, 2014 | 19.83 | 20.90 | 19.53 | 19.87 | 4,386,369 | -0.13(-0.63%) |
May 07, 2014 | 21.35 | 21.47 | 19.43 | 20.00 | 10,502,253 | -1.91(-8.70%) |
May 06, 2014 | 22.17 | 22.62 | 21.75 | 21.90 | 4,783,260 | -0.44(-1.95%) |
May 05, 2014 | 21.41 | 22.37 | 21.34 | 22.34 | 2,675,955 | +0.65(+2.98%) |
May 02, 2014 | 21.79 | 22.34 | 21.21 | 21.69 | 3,281,577 | -0.06(-0.29%) |