Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.37 | 26.44 | 26.08 | 26.11 | 17,275,724 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.76 | 26.26 | 26.49 | 24,530,810 | -0.11(-0.41%) |
Jul 29, 2014 | 27.03 | 27.18 | 26.58 | 26.60 | 21,442,180 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.09 | 26.86 | 26.95 | 19,495,500 | -0.13(-0.48%) |
Jul 25, 2014 | 27.10 | 27.25 | 26.68 | 27.08 | 36,958,676 | -0.52(-1.87%) |
Jul 24, 2014 | 28.31 | 28.45 | 27.27 | 27.60 | 46,226,220 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,825,578 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.26 | 28.98 | 29.16 | 12,477,851 | +0.25(+0.88%) |
Jul 21, 2014 | 28.86 | 28.98 | 28.61 | 28.90 | 8,580,131 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.89 | 28.62 | 28.89 | 11,321,728 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,220,946 | -0.29(-1.01%) |
Jul 16, 2014 | 29.16 | 29.27 | 28.92 | 28.94 | 14,154,435 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.30 | 28.91 | 29.02 | 11,157,350 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,014,753 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.02 | 29.30 | 8,034,071 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.26 | 28.84 | 29.15 | 12,798,950 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,083,820 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.16 | 28.72 | 29.02 | 15,235,976 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,389,312 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,733,766 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.85 | 29.14 | 22,775,462 | +0.12(+0.40%) |
Jul 01, 2014 | 27.99 | 29.06 | 27.99 | 29.02 | 30,191,874 | +1.00(+3.55%) |
Jun 30, 2014 | 28.25 | 28.49 | 27.78 | 28.03 | 27,014,360 | -0.25(-0.87%) |
Jun 27, 2014 | 28.36 | 28.59 | 28.28 | 28.28 | 32,932,916 | -0.22(-0.76%) |
Jun 26, 2014 | 28.48 | 28.55 | 28.11 | 28.49 | 14,845,238 | -0.15(-0.51%) |
Jun 25, 2014 | 28.15 | 28.71 | 28.14 | 28.64 | 15,728,641 | +0.39(+1.39%) |
Jun 24, 2014 | 28.28 | 28.62 | 28.16 | 28.24 | 19,467,288 | -0.07(-0.25%) |
Jun 23, 2014 | 27.96 | 28.41 | 27.94 | 28.31 | 14,948,166 | +0.35(+1.24%) |
Jun 20, 2014 | 28.22 | 28.24 | 27.87 | 27.97 | 18,155,590 | -0.12(-0.41%) |
Jun 19, 2014 | 28.07 | 28.29 | 27.95 | 28.08 | 14,591,879 | +0.05(+0.19%) |
Jun 18, 2014 | 28.08 | 28.16 | 27.74 | 28.03 | 21,129,176 | -0.05(-0.17%) |
Jun 17, 2014 | 27.70 | 28.09 | 27.50 | 28.08 | 17,110,350 | +0.23(+0.83%) |
Jun 16, 2014 | 27.40 | 27.94 | 27.40 | 27.84 | 16,020,700 | +0.33(+1.21%) |
Jun 13, 2014 | 27.32 | 27.63 | 27.32 | 27.51 | 15,602,200 | +0.08(+0.31%) |
Jun 12, 2014 | 27.80 | 28.01 | 27.40 | 27.43 | 21,760,840 | -0.46(-1.66%) |
Jun 11, 2014 | 27.97 | 28.02 | 27.74 | 27.89 | 11,482,508 | -0.22(-0.77%) |
Jun 10, 2014 | 28.01 | 28.34 | 27.94 | 28.11 | 10,925,931 | -0.12(-0.41%) |
Jun 06, 2014 | 27.85 | 28.38 | 27.60 | 28.22 | 22,849,182 | +0.45(+1.61%) |
Jun 05, 2014 | 28.30 | 28.36 | 27.69 | 27.77 | 32,735,604 | -0.19(-0.68%) |
Jun 04, 2014 | 27.18 | 28.24 | 27.07 | 27.97 | 43,166,196 | +0.96(+3.57%) |
Jun 03, 2014 | 26.89 | 27.33 | 26.61 | 27.00 | 22,237,448 | +0.31(+1.15%) |
Jun 02, 2014 | 26.45 | 26.72 | 26.26 | 26.69 | 15,071,202 | +0.21(+0.81%) |
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,506,760 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.53 | 26.23 | 26.38 | 14,188,919 | -0.11(-0.40%) |
May 28, 2014 | 26.10 | 26.51 | 26.00 | 26.49 | 16,376,633 | +0.50(+1.92%) |
May 27, 2014 | 25.97 | 26.02 | 25.86 | 25.99 | 11,222,869 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,796,015 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,282,804 | -0.01(-0.04%) |
May 21, 2014 | 25.38 | 25.74 | 25.35 | 25.62 | 16,134,483 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.32 | 32,414,984 | -0.90(-3.45%) |
May 19, 2014 | 25.91 | 26.30 | 25.88 | 26.23 | 11,726,195 | +0.19(+0.74%) |
May 16, 2014 | 25.84 | 26.53 | 25.65 | 26.04 | 28,060,044 | -0.28(-1.05%) |
May 15, 2014 | 26.50 | 26.61 | 25.91 | 26.31 | 23,598,854 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,705,789 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,704,951 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.66 | 12,328,238 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.72 | 26.15 | 26.21 | 21,943,692 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.59 | 26.69 | 13,350,238 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.50 | 26.86 | 12,051,647 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,039,065 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,917,879 | -0.17(-0.63%) |
May 02, 2014 | 26.82 | 27.05 | 26.69 | 26.78 | 14,883,824 | +0.05(+0.20%) |