Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.37 | 26.44 | 26.09 | 26.12 | 17,273,938 | -0.38(-1.43%) |
Jul 30, 2014 | 26.64 | 26.77 | 26.26 | 26.49 | 24,528,272 | -0.11(-0.41%) |
Jul 29, 2014 | 27.04 | 27.18 | 26.59 | 26.60 | 21,439,962 | -0.35(-1.29%) |
Jul 28, 2014 | 27.05 | 27.10 | 26.86 | 26.95 | 19,493,484 | -0.13(-0.48%) |
Jul 25, 2014 | 27.11 | 27.25 | 26.68 | 27.08 | 36,954,852 | -0.52(-1.87%) |
Jul 24, 2014 | 28.32 | 28.46 | 27.27 | 27.60 | 46,221,440 | -1.29(-4.46%) |
Jul 23, 2014 | 29.18 | 29.28 | 28.89 | 28.89 | 17,823,734 | -0.27(-0.93%) |
Jul 22, 2014 | 29.00 | 29.27 | 28.98 | 29.16 | 12,476,560 | +0.25(+0.88%) |
Jul 21, 2014 | 28.87 | 28.98 | 28.61 | 28.90 | 8,579,243 | +0.02(+0.05%) |
Jul 18, 2014 | 28.83 | 28.90 | 28.62 | 28.89 | 11,320,557 | +0.24(+0.84%) |
Jul 17, 2014 | 28.81 | 29.09 | 28.58 | 28.65 | 14,219,476 | -0.29(-1.01%) |
Jul 16, 2014 | 29.17 | 29.27 | 28.93 | 28.94 | 14,152,971 | -0.08(-0.27%) |
Jul 15, 2014 | 29.04 | 29.31 | 28.91 | 29.02 | 11,156,196 | -0.09(-0.32%) |
Jul 14, 2014 | 29.42 | 29.44 | 29.00 | 29.11 | 12,013,510 | -0.19(-0.66%) |
Jul 11, 2014 | 29.13 | 29.35 | 29.03 | 29.31 | 8,033,240 | +0.15(+0.53%) |
Jul 10, 2014 | 28.94 | 29.27 | 28.84 | 29.15 | 12,797,626 | -0.17(-0.58%) |
Jul 09, 2014 | 29.08 | 29.44 | 29.06 | 29.32 | 15,082,260 | +0.30(+1.04%) |
Jul 08, 2014 | 28.89 | 29.17 | 28.73 | 29.02 | 15,234,400 | +0.11(+0.37%) |
Jul 07, 2014 | 29.27 | 29.27 | 28.70 | 28.91 | 14,387,824 | -0.23(-0.79%) |
Jul 03, 2014 | 29.31 | 29.14 | 29.14 | 29.14 | 8,732,862 | +0.00(+0.00%) |
Jul 02, 2014 | 28.96 | 29.46 | 28.86 | 29.14 | 22,773,106 | +0.12(+0.40%) |
Jul 01, 2014 | 27.99 | 29.07 | 27.99 | 29.03 | 30,188,750 | +1.00(+3.55%) |
Jun 30, 2014 | 28.26 | 28.50 | 27.78 | 28.03 | 27,011,566 | -0.25(-0.87%) |
Jun 27, 2014 | 28.36 | 28.60 | 28.28 | 28.28 | 32,929,510 | -0.22(-0.76%) |
Jun 26, 2014 | 28.49 | 28.55 | 28.12 | 28.50 | 14,843,702 | -0.15(-0.51%) |
Jun 25, 2014 | 28.16 | 28.71 | 28.15 | 28.64 | 15,727,014 | +0.39(+1.39%) |
Jun 24, 2014 | 28.28 | 28.63 | 28.16 | 28.25 | 19,465,274 | -0.07(-0.25%) |
Jun 23, 2014 | 27.96 | 28.42 | 27.95 | 28.32 | 14,946,620 | +0.35(+1.24%) |
Jun 20, 2014 | 28.22 | 28.25 | 27.88 | 27.97 | 18,153,712 | -0.12(-0.41%) |
Jun 19, 2014 | 28.07 | 28.29 | 27.95 | 28.09 | 14,590,369 | +0.05(+0.19%) |
Jun 18, 2014 | 28.08 | 28.16 | 27.75 | 28.03 | 21,126,992 | -0.05(-0.17%) |
Jun 17, 2014 | 27.70 | 28.09 | 27.51 | 28.08 | 17,108,580 | +0.23(+0.83%) |
Jun 16, 2014 | 27.41 | 27.94 | 27.41 | 27.85 | 16,019,043 | +0.33(+1.21%) |
Jun 13, 2014 | 27.32 | 27.63 | 27.32 | 27.51 | 15,600,587 | +0.08(+0.31%) |
Jun 12, 2014 | 27.80 | 28.01 | 27.41 | 27.43 | 21,758,590 | -0.46(-1.66%) |
Jun 11, 2014 | 27.98 | 28.02 | 27.74 | 27.89 | 11,481,320 | -0.22(-0.77%) |
Jun 10, 2014 | 28.02 | 28.34 | 27.94 | 28.11 | 10,924,801 | -0.12(-0.41%) |
Jun 06, 2014 | 27.85 | 28.38 | 27.61 | 28.22 | 22,846,818 | +0.45(+1.61%) |
Jun 05, 2014 | 28.31 | 28.37 | 27.69 | 27.78 | 32,732,218 | -0.19(-0.68%) |
Jun 04, 2014 | 27.19 | 28.24 | 27.07 | 27.97 | 43,161,732 | +0.96(+3.57%) |
Jun 03, 2014 | 26.90 | 27.33 | 26.61 | 27.00 | 22,235,148 | +0.31(+1.15%) |
Jun 02, 2014 | 26.45 | 26.73 | 26.26 | 26.70 | 15,069,644 | +0.21(+0.81%) |
May 30, 2014 | 26.27 | 26.53 | 26.19 | 26.48 | 18,504,846 | +0.10(+0.38%) |
May 29, 2014 | 26.50 | 26.54 | 26.23 | 26.38 | 14,187,451 | -0.11(-0.40%) |
May 28, 2014 | 26.11 | 26.51 | 26.01 | 26.49 | 16,374,940 | +0.50(+1.92%) |
May 27, 2014 | 25.98 | 26.02 | 25.86 | 25.99 | 11,221,708 | +0.24(+0.92%) |
May 23, 2014 | 25.65 | 25.75 | 25.75 | 25.75 | 10,794,898 | +0.14(+0.55%) |
May 22, 2014 | 25.57 | 25.81 | 25.51 | 25.61 | 8,281,948 | -0.01(-0.04%) |
May 21, 2014 | 25.39 | 25.75 | 25.35 | 25.62 | 16,132,814 | +0.30(+1.18%) |
May 20, 2014 | 26.16 | 26.27 | 25.24 | 25.33 | 32,411,630 | -0.90(-3.45%) |
May 19, 2014 | 25.92 | 26.31 | 25.89 | 26.23 | 11,724,983 | +0.19(+0.74%) |
May 16, 2014 | 25.85 | 26.54 | 25.65 | 26.04 | 28,057,142 | -0.28(-1.05%) |
May 15, 2014 | 26.51 | 26.61 | 25.91 | 26.31 | 23,596,412 | -0.44(-1.66%) |
May 14, 2014 | 26.88 | 26.89 | 26.65 | 26.76 | 13,704,371 | -0.16(-0.60%) |
May 13, 2014 | 26.68 | 26.95 | 26.50 | 26.92 | 11,703,740 | +0.25(+0.95%) |
May 12, 2014 | 26.33 | 26.76 | 26.33 | 26.67 | 12,326,963 | +0.45(+1.72%) |
May 09, 2014 | 26.65 | 26.73 | 26.15 | 26.21 | 21,941,422 | -0.47(-1.78%) |
May 08, 2014 | 26.79 | 27.13 | 26.60 | 26.69 | 13,348,857 | -0.17(-0.63%) |
May 07, 2014 | 26.77 | 26.89 | 26.51 | 26.86 | 12,050,400 | +0.25(+0.92%) |
May 06, 2014 | 26.86 | 26.91 | 26.61 | 26.61 | 13,037,716 | +0.00(+0.00%) |
May 05, 2014 | 26.68 | 26.72 | 26.52 | 26.61 | 10,916,750 | -0.17(-0.63%) |
May 02, 2014 | 26.83 | 27.06 | 26.70 | 26.78 | 14,882,284 | +0.05(+0.20%) |