Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.02 | 27.17 | 26.85 | 26.89 | 11,188,561 | -0.31(-1.15%) |
Jul 30, 2014 | 26.83 | 27.22 | 26.74 | 27.20 | 16,955,928 | +0.31(+1.14%) |
Jul 29, 2014 | 27.31 | 27.36 | 26.93 | 26.89 | 17,057,302 | -0.91(-3.28%) |
Jul 28, 2014 | 27.84 | 27.88 | 27.68 | 27.80 | 5,633,457 | -0.15(-0.55%) |
Jul 25, 2014 | 28.00 | 28.03 | 27.88 | 27.96 | 4,177,369 | -0.26(-0.91%) |
Jul 24, 2014 | 28.01 | 28.23 | 27.99 | 28.21 | 4,404,570 | +0.11(+0.39%) |
Jul 23, 2014 | 28.12 | 28.14 | 28.02 | 28.10 | 5,856,111 | +0.12(+0.43%) |
Jul 22, 2014 | 28.00 | 28.05 | 27.98 | 27.98 | 6,064,653 | +0.14(+0.49%) |
Jul 21, 2014 | 27.73 | 27.87 | 27.66 | 27.85 | 5,009,507 | -0.01(-0.02%) |
Jul 18, 2014 | 27.77 | 27.89 | 27.71 | 27.85 | 7,683,779 | -0.08(-0.28%) |
Jul 17, 2014 | 28.01 | 28.16 | 27.88 | 27.93 | 20,476,672 | -0.77(-2.70%) |
Jul 16, 2014 | 28.58 | 28.73 | 28.55 | 28.70 | 4,217,169 | +0.32(+1.12%) |
Jul 15, 2014 | 28.50 | 28.54 | 28.22 | 28.38 | 4,504,308 | +0.03(+0.12%) |
Jul 14, 2014 | 28.32 | 28.41 | 28.29 | 28.35 | 5,095,344 | +0.02(+0.06%) |
Jul 11, 2014 | 28.32 | 28.40 | 28.30 | 28.33 | 3,647,673 | -0.10(-0.37%) |
Jul 10, 2014 | 28.41 | 28.48 | 28.32 | 28.44 | 6,209,360 | -0.29(-0.99%) |
Jul 09, 2014 | 28.49 | 28.73 | 28.43 | 28.72 | 5,975,200 | -0.03(-0.11%) |
Jul 08, 2014 | 28.80 | 28.87 | 28.66 | 28.76 | 4,320,015 | -0.13(-0.46%) |
Jul 07, 2014 | 29.01 | 29.03 | 28.86 | 28.89 | 4,191,915 | -0.29(-1.00%) |
Jul 03, 2014 | 29.21 | 29.18 | 29.18 | 29.18 | 3,182,050 | -0.13(-0.43%) |
Jul 02, 2014 | 29.32 | 29.36 | 29.21 | 29.31 | 6,149,027 | +0.21(+0.72%) |
Jul 01, 2014 | 29.04 | 29.15 | 28.99 | 29.10 | 6,236,064 | +0.14(+0.47%) |
Jun 30, 2014 | 28.87 | 29.07 | 28.81 | 28.96 | 3,941,380 | +0.08(+0.29%) |
Jun 27, 2014 | 28.89 | 28.94 | 28.77 | 28.88 | 5,997,511 | -0.08(-0.28%) |
Jun 26, 2014 | 28.87 | 29.01 | 28.64 | 28.96 | 4,484,223 | +0.07(+0.25%) |
Jun 25, 2014 | 28.94 | 29.02 | 28.77 | 28.89 | 8,976,546 | -0.12(-0.42%) |
Jun 24, 2014 | 29.34 | 29.36 | 28.98 | 29.01 | 10,681,981 | -0.13(-0.43%) |
Jun 23, 2014 | 29.10 | 29.17 | 29.05 | 29.14 | 4,058,336 | +0.16(+0.55%) |
Jun 20, 2014 | 29.00 | 29.15 | 28.96 | 28.98 | 4,845,479 | +0.06(+0.21%) |
Jun 19, 2014 | 29.04 | 29.09 | 28.86 | 28.92 | 5,765,252 | +0.00(+0.00%) |
Jun 18, 2014 | 28.54 | 28.94 | 28.52 | 28.92 | 7,740,322 | +0.57(+1.99%) |
Jun 17, 2014 | 28.21 | 28.36 | 28.16 | 28.35 | 3,779,059 | -0.05(-0.19%) |
Jun 16, 2014 | 28.32 | 28.46 | 28.27 | 28.41 | 6,202,182 | +0.03(+0.12%) |
Jun 13, 2014 | 28.49 | 28.58 | 28.30 | 28.37 | 9,850,655 | +0.19(+0.66%) |
Jun 12, 2014 | 28.03 | 28.32 | 28.02 | 28.19 | 7,666,146 | +0.26(+0.94%) |
Jun 11, 2014 | 27.86 | 27.99 | 27.84 | 27.92 | 3,140,749 | -0.05(-0.18%) |
Jun 10, 2014 | 27.87 | 27.99 | 27.82 | 27.97 | 5,435,017 | +0.08(+0.28%) |
Jun 06, 2014 | 27.71 | 27.93 | 27.70 | 27.90 | 5,874,041 | +0.20(+0.73%) |
Jun 05, 2014 | 27.65 | 27.71 | 27.53 | 27.69 | 3,323,565 | +0.20(+0.74%) |
Jun 04, 2014 | 27.49 | 27.52 | 27.38 | 27.49 | 7,850,306 | -0.25(-0.89%) |
Jun 03, 2014 | 27.73 | 27.76 | 27.64 | 27.74 | 5,382,882 | -0.03(-0.12%) |
Jun 02, 2014 | 27.87 | 27.92 | 27.72 | 27.77 | 8,187,261 | +0.07(+0.26%) |
May 30, 2014 | 27.77 | 27.80 | 27.64 | 27.70 | 5,181,471 | -0.11(-0.39%) |
May 29, 2014 | 27.87 | 27.88 | 27.77 | 27.81 | 4,503,304 | -0.01(-0.04%) |
May 28, 2014 | 27.83 | 27.94 | 27.81 | 27.82 | 4,673,862 | -0.02(-0.06%) |
May 27, 2014 | 27.99 | 28.02 | 27.82 | 27.84 | 6,358,684 | -0.22(-0.78%) |
May 23, 2014 | 28.09 | 28.05 | 28.05 | 28.05 | 6,388,326 | -0.06(-0.22%) |
May 22, 2014 | 28.10 | 28.23 | 28.10 | 28.12 | 2,765,433 | -0.14(-0.50%) |
May 21, 2014 | 28.22 | 28.31 | 28.15 | 28.26 | 6,946,654 | +0.31(+1.10%) |
May 20, 2014 | 27.98 | 28.11 | 27.90 | 27.95 | 5,294,199 | -0.25(-0.88%) |
May 19, 2014 | 28.18 | 28.25 | 28.13 | 28.20 | 6,938,656 | +0.03(+0.12%) |
May 16, 2014 | 28.01 | 28.24 | 27.97 | 28.16 | 10,233,540 | +0.22(+0.79%) |
May 15, 2014 | 27.84 | 27.99 | 27.64 | 27.95 | 13,682,023 | +0.26(+0.93%) |
May 14, 2014 | 27.57 | 27.85 | 27.57 | 27.69 | 4,354,119 | -0.04(-0.16%) |
May 13, 2014 | 27.76 | 27.79 | 27.68 | 27.73 | 7,637,892 | -0.10(-0.37%) |
May 12, 2014 | 27.93 | 27.97 | 27.80 | 27.84 | 8,725,335 | +0.08(+0.28%) |
May 09, 2014 | 27.86 | 27.86 | 27.66 | 27.76 | 6,471,489 | -0.12(-0.43%) |
May 08, 2014 | 28.20 | 28.21 | 27.87 | 27.88 | 12,256,307 | -0.13(-0.47%) |
May 07, 2014 | 28.04 | 28.14 | 27.88 | 28.01 | 12,222,616 | +0.27(+0.96%) |
May 06, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 10,300,224 | +0.17(+0.61%) |
May 05, 2014 | 27.50 | 27.63 | 27.45 | 27.58 | 5,866,772 | -0.03(-0.12%) |
May 02, 2014 | 27.51 | 27.64 | 27.42 | 27.61 | 6,113,272 | +0.26(+0.93%) |