Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.57 | 28.57 | 28.14 | 28.18 | 8,695,546 | -0.37(-1.29%) |
Jul 30, 2014 | 28.95 | 28.95 | 28.31 | 28.55 | 10,796,069 | -0.31(-1.07%) |
Jul 29, 2014 | 29.25 | 29.25 | 28.74 | 28.86 | 8,548,615 | -0.32(-1.10%) |
Jul 28, 2014 | 28.71 | 29.23 | 28.71 | 29.18 | 8,656,608 | +0.40(+1.39%) |
Jul 25, 2014 | 28.87 | 28.94 | 28.69 | 28.78 | 10,972,501 | -0.03(-0.09%) |
Jul 24, 2014 | 28.89 | 28.89 | 28.65 | 28.81 | 6,148,313 | -0.02(-0.07%) |
Jul 23, 2014 | 29.01 | 29.01 | 28.81 | 28.83 | 5,402,344 | -0.06(-0.22%) |
Jul 22, 2014 | 28.97 | 29.03 | 28.86 | 28.89 | 4,364,799 | +0.00(+0.00%) |
Jul 21, 2014 | 28.88 | 28.98 | 28.74 | 28.89 | 4,627,340 | +0.01(+0.04%) |
Jul 18, 2014 | 28.76 | 28.92 | 28.56 | 28.88 | 5,072,908 | +0.22(+0.76%) |
Jul 17, 2014 | 28.69 | 28.85 | 28.63 | 28.66 | 6,729,420 | -0.14(-0.49%) |
Jul 16, 2014 | 28.69 | 28.81 | 28.51 | 28.80 | 5,909,893 | +0.19(+0.67%) |
Jul 15, 2014 | 28.42 | 28.63 | 28.40 | 28.61 | 5,820,741 | +0.19(+0.66%) |
Jul 14, 2014 | 28.64 | 28.73 | 28.40 | 28.42 | 5,954,996 | -0.23(-0.79%) |
Jul 11, 2014 | 28.71 | 28.89 | 28.55 | 28.65 | 6,247,202 | -0.07(-0.25%) |
Jul 10, 2014 | 28.62 | 28.89 | 28.56 | 28.72 | 8,054,167 | +0.12(+0.40%) |
Jul 09, 2014 | 28.74 | 28.74 | 28.42 | 28.60 | 5,782,815 | -0.05(-0.18%) |
Jul 08, 2014 | 28.47 | 28.82 | 28.47 | 28.65 | 7,315,286 | +0.21(+0.75%) |
Jul 07, 2014 | 28.26 | 28.50 | 28.26 | 28.44 | 6,428,174 | +0.13(+0.45%) |
Jul 03, 2014 | 28.35 | 28.31 | 28.31 | 28.31 | 6,253,494 | -0.16(-0.57%) |
Jul 02, 2014 | 28.98 | 28.98 | 28.38 | 28.47 | 10,001,516 | -0.53(-1.82%) |
Jul 01, 2014 | 29.19 | 29.19 | 28.92 | 29.00 | 5,560,931 | -0.19(-0.66%) |
Jun 30, 2014 | 29.07 | 29.32 | 29.01 | 29.19 | 6,911,943 | +0.21(+0.71%) |
Jun 27, 2014 | 28.73 | 29.09 | 28.68 | 28.99 | 6,004,828 | +0.16(+0.56%) |
Jun 26, 2014 | 28.75 | 28.83 | 28.61 | 28.83 | 5,187,274 | +0.09(+0.31%) |
Jun 25, 2014 | 28.45 | 28.79 | 28.45 | 28.74 | 6,829,249 | +0.31(+1.09%) |
Jun 24, 2014 | 28.74 | 28.75 | 28.39 | 28.43 | 10,728,487 | -0.02(-0.07%) |
Jun 23, 2014 | 28.39 | 28.56 | 28.33 | 28.45 | 8,351,008 | -0.02(-0.07%) |
Jun 20, 2014 | 28.85 | 28.85 | 28.46 | 28.47 | 12,754,207 | -0.30(-1.05%) |
Jun 19, 2014 | 28.67 | 28.93 | 28.64 | 28.77 | 11,437,819 | +0.12(+0.43%) |
Jun 18, 2014 | 27.99 | 28.66 | 27.93 | 28.65 | 9,379,343 | +0.71(+2.53%) |
Jun 17, 2014 | 28.02 | 28.13 | 27.88 | 27.94 | 7,969,831 | -0.17(-0.62%) |
Jun 16, 2014 | 28.00 | 28.45 | 27.95 | 28.11 | 8,094,853 | +0.11(+0.39%) |
Jun 13, 2014 | 27.95 | 28.12 | 27.82 | 28.00 | 4,638,039 | +0.03(+0.11%) |
Jun 12, 2014 | 27.74 | 28.06 | 27.52 | 27.97 | 7,225,491 | +0.25(+0.91%) |
Jun 11, 2014 | 28.04 | 28.06 | 27.72 | 27.72 | 6,130,203 | -0.33(-1.19%) |
Jun 10, 2014 | 27.97 | 28.17 | 27.95 | 28.06 | 6,466,772 | -0.18(-0.64%) |
Jun 06, 2014 | 28.46 | 28.60 | 28.18 | 28.24 | 5,791,551 | -0.15(-0.52%) |
Jun 05, 2014 | 28.08 | 28.49 | 28.06 | 28.38 | 5,440,341 | +0.25(+0.89%) |
Jun 04, 2014 | 28.08 | 28.17 | 27.99 | 28.13 | 5,277,311 | +0.04(+0.14%) |
Jun 03, 2014 | 28.11 | 28.21 | 27.98 | 28.09 | 4,526,508 | +0.00(+0.00%) |
Jun 02, 2014 | 28.12 | 28.21 | 28.00 | 28.09 | 4,075,730 | -0.07(-0.25%) |
May 30, 2014 | 27.92 | 28.18 | 27.88 | 28.17 | 6,110,653 | +0.15(+0.55%) |
May 29, 2014 | 27.95 | 28.02 | 27.79 | 28.01 | 4,651,029 | +0.06(+0.21%) |
May 28, 2014 | 27.81 | 27.97 | 27.79 | 27.95 | 5,077,859 | +0.19(+0.67%) |
May 27, 2014 | 27.82 | 27.88 | 27.66 | 27.77 | 6,405,419 | +0.05(+0.19%) |
May 23, 2014 | 27.78 | 27.71 | 27.71 | 27.71 | 4,204,799 | -0.09(-0.31%) |
May 22, 2014 | 27.64 | 27.84 | 27.61 | 27.80 | 2,962,511 | +0.24(+0.87%) |
May 21, 2014 | 27.59 | 27.62 | 27.43 | 27.56 | 4,100,476 | +0.05(+0.16%) |
May 20, 2014 | 27.59 | 27.76 | 27.37 | 27.52 | 5,416,175 | -0.03(-0.12%) |
May 19, 2014 | 27.96 | 27.99 | 27.54 | 27.55 | 7,333,105 | -0.44(-1.59%) |
May 16, 2014 | 27.89 | 28.09 | 27.84 | 27.99 | 6,300,510 | +0.05(+0.16%) |
May 15, 2014 | 28.08 | 28.33 | 27.94 | 27.95 | 6,634,542 | -0.19(-0.66%) |
May 14, 2014 | 27.90 | 28.31 | 27.87 | 28.13 | 7,292,952 | +0.27(+0.97%) |
May 13, 2014 | 27.93 | 28.09 | 27.71 | 27.86 | 6,934,804 | +0.03(+0.12%) |
May 12, 2014 | 28.16 | 28.19 | 27.79 | 27.83 | 7,679,405 | -0.26(-0.94%) |
May 09, 2014 | 28.40 | 28.61 | 28.08 | 28.09 | 10,224,337 | -0.34(-1.20%) |
May 08, 2014 | 28.88 | 28.90 | 28.40 | 28.44 | 8,362,150 | -0.42(-1.47%) |
May 07, 2014 | 28.57 | 28.95 | 28.56 | 28.86 | 8,056,436 | +0.33(+1.15%) |
May 06, 2014 | 28.58 | 28.68 | 28.49 | 28.53 | 4,372,794 | -0.09(-0.31%) |
May 05, 2014 | 28.41 | 28.63 | 28.35 | 28.62 | 7,532,991 | +0.20(+0.70%) |
May 02, 2014 | 28.96 | 29.05 | 28.34 | 28.42 | 11,720,980 | -0.67(-2.30%) |