Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.97 | 28.03 | 27.10 | 27.20 | 8,529,984 | -1.12(-3.94%) |
Jul 30, 2014 | 28.70 | 28.80 | 27.99 | 28.32 | 5,640,390 | -0.14(-0.50%) |
Jul 29, 2014 | 28.77 | 28.77 | 28.17 | 28.46 | 4,256,657 | -0.12(-0.44%) |
Jul 28, 2014 | 28.69 | 28.81 | 27.93 | 28.58 | 6,811,244 | -0.11(-0.38%) |
Jul 25, 2014 | 29.02 | 29.12 | 28.56 | 28.69 | 5,217,311 | -0.45(-1.54%) |
Jul 24, 2014 | 29.54 | 29.54 | 28.97 | 29.14 | 6,977,260 | -0.84(-2.80%) |
Jul 23, 2014 | 29.61 | 30.03 | 29.56 | 29.98 | 5,506,999 | +0.37(+1.26%) |
Jul 22, 2014 | 29.80 | 29.87 | 29.54 | 29.61 | 7,400,268 | -0.04(-0.14%) |
Jul 21, 2014 | 29.73 | 29.78 | 29.24 | 29.65 | 10,802,941 | -0.07(-0.22%) |
Jul 18, 2014 | 28.96 | 29.71 | 28.72 | 29.71 | 14,590,959 | +1.30(+4.57%) |
Jul 17, 2014 | 28.81 | 29.14 | 28.31 | 28.42 | 12,762,754 | +0.13(+0.47%) |
Jul 16, 2014 | 28.00 | 28.37 | 27.85 | 28.28 | 8,704,256 | +0.48(+1.74%) |
Jul 15, 2014 | 27.43 | 27.88 | 27.43 | 27.80 | 7,880,836 | +0.50(+1.83%) |
Jul 14, 2014 | 27.05 | 27.38 | 27.03 | 27.30 | 6,920,136 | +0.44(+1.64%) |
Jul 11, 2014 | 26.87 | 26.93 | 26.57 | 26.86 | 5,550,678 | +0.01(+0.03%) |
Jul 10, 2014 | 27.01 | 27.10 | 26.13 | 26.85 | 7,022,828 | -0.49(-1.80%) |
Jul 09, 2014 | 27.35 | 27.47 | 27.05 | 27.34 | 3,840,062 | +0.10(+0.37%) |
Jul 08, 2014 | 27.68 | 27.68 | 27.18 | 27.24 | 4,556,270 | -0.46(-1.65%) |
Jul 07, 2014 | 28.06 | 28.08 | 27.60 | 27.70 | 3,814,500 | -0.42(-1.51%) |
Jul 03, 2014 | 28.34 | 28.12 | 28.12 | 28.12 | 2,833,131 | -0.04(-0.15%) |
Jul 02, 2014 | 28.00 | 28.50 | 27.90 | 28.17 | 4,653,520 | +0.22(+0.77%) |
Jul 01, 2014 | 27.98 | 28.30 | 27.87 | 27.95 | 4,464,212 | +0.12(+0.42%) |
Jun 30, 2014 | 27.85 | 27.91 | 27.64 | 27.83 | 2,650,282 | -0.02(-0.06%) |
Jun 27, 2014 | 27.56 | 27.90 | 27.53 | 27.85 | 1,916,018 | +0.23(+0.84%) |
Jun 26, 2014 | 27.23 | 27.64 | 27.18 | 27.62 | 2,377,075 | +0.42(+1.53%) |
Jun 25, 2014 | 27.18 | 27.44 | 27.06 | 27.20 | 2,542,028 | +0.01(+0.03%) |
Jun 24, 2014 | 27.74 | 27.89 | 27.10 | 27.19 | 4,337,666 | -0.52(-1.89%) |
Jun 23, 2014 | 27.79 | 28.00 | 27.51 | 27.72 | 2,790,394 | -0.07(-0.27%) |
Jun 20, 2014 | 28.05 | 28.16 | 27.72 | 27.79 | 5,248,832 | -0.19(-0.68%) |
Jun 19, 2014 | 28.09 | 28.25 | 27.88 | 27.98 | 3,313,523 | +0.02(+0.06%) |
Jun 18, 2014 | 27.68 | 28.04 | 27.32 | 27.97 | 4,109,087 | +0.31(+1.11%) |
Jun 17, 2014 | 27.47 | 27.69 | 27.28 | 27.66 | 2,325,203 | +0.19(+0.70%) |
Jun 16, 2014 | 27.70 | 27.70 | 27.20 | 27.47 | 2,777,089 | -0.23(-0.84%) |
Jun 13, 2014 | 27.87 | 28.05 | 27.36 | 27.70 | 3,550,541 | -0.22(-0.78%) |
Jun 12, 2014 | 28.30 | 28.37 | 27.59 | 27.92 | 5,235,488 | -0.33(-1.18%) |
Jun 11, 2014 | 27.84 | 28.28 | 27.76 | 28.25 | 3,818,200 | +0.25(+0.89%) |
Jun 10, 2014 | 27.80 | 28.04 | 27.39 | 28.00 | 3,987,011 | -0.12(-0.41%) |
Jun 06, 2014 | 27.30 | 28.12 | 27.07 | 28.12 | 10,045,648 | +0.89(+3.27%) |
Jun 05, 2014 | 26.66 | 27.30 | 26.63 | 27.23 | 5,540,863 | +0.62(+2.31%) |
Jun 04, 2014 | 26.16 | 26.63 | 25.92 | 26.61 | 4,872,166 | +0.62(+2.40%) |
Jun 03, 2014 | 25.97 | 26.01 | 25.76 | 25.99 | 3,509,683 | +0.01(+0.03%) |
Jun 02, 2014 | 26.02 | 26.26 | 25.81 | 25.98 | 3,730,641 | +0.11(+0.42%) |
May 30, 2014 | 25.96 | 25.96 | 25.49 | 25.87 | 5,518,147 | -0.14(-0.54%) |
May 29, 2014 | 25.83 | 26.11 | 25.74 | 26.01 | 4,378,890 | +0.24(+0.94%) |
May 28, 2014 | 25.77 | 25.97 | 25.69 | 25.77 | 4,375,012 | +0.01(+0.03%) |
May 27, 2014 | 26.32 | 26.36 | 25.66 | 25.76 | 5,947,000 | -0.19(-0.74%) |
May 23, 2014 | 26.04 | 25.95 | 25.95 | 25.95 | 2,920,956 | -0.11(-0.43%) |
May 22, 2014 | 25.86 | 26.22 | 25.75 | 26.06 | 4,612,914 | +0.26(+1.02%) |
May 21, 2014 | 25.19 | 25.88 | 25.19 | 25.80 | 7,756,912 | +0.82(+3.30%) |
May 20, 2014 | 24.91 | 25.29 | 24.75 | 24.98 | 6,091,056 | +0.20(+0.81%) |
May 19, 2014 | 24.30 | 24.80 | 24.20 | 24.78 | 3,736,117 | +0.47(+1.95%) |
May 16, 2014 | 24.08 | 24.40 | 23.97 | 24.30 | 4,109,109 | +0.11(+0.45%) |
May 15, 2014 | 24.51 | 24.54 | 23.79 | 24.20 | 5,191,351 | -0.45(-1.82%) |
May 14, 2014 | 24.55 | 24.80 | 24.22 | 24.65 | 3,903,860 | +0.13(+0.54%) |
May 13, 2014 | 24.36 | 24.80 | 24.36 | 24.51 | 6,703,739 | +0.19(+0.79%) |
May 12, 2014 | 23.80 | 24.39 | 23.80 | 24.32 | 6,391,957 | +0.58(+2.45%) |
May 09, 2014 | 23.65 | 23.99 | 23.58 | 23.74 | 7,234,854 | -0.28(-1.18%) |
May 08, 2014 | 23.62 | 24.38 | 23.57 | 24.02 | 7,390,060 | +0.22(+0.91%) |
May 07, 2014 | 24.27 | 24.40 | 22.94 | 23.80 | 17,713,160 | -0.39(-1.62%) |
May 06, 2014 | 24.51 | 24.60 | 24.16 | 24.20 | 4,871,529 | -0.34(-1.39%) |
May 05, 2014 | 24.50 | 24.72 | 24.35 | 24.54 | 6,737,535 | -0.07(-0.30%) |
May 02, 2014 | 24.39 | 24.71 | 24.25 | 24.61 | 10,145,030 | +0.12(+0.51%) |