Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.29 | 27.31 | 25.12 | 25.53 | 6,566,348 | -2.45(-8.76%) |
Jul 30, 2014 | 28.12 | 28.20 | 27.54 | 27.98 | 2,931,535 | -0.38(-1.36%) |
Jul 29, 2014 | 29.08 | 29.11 | 28.31 | 28.36 | 1,881,088 | -0.55(-1.90%) |
Jul 28, 2014 | 28.54 | 28.95 | 28.47 | 28.91 | 1,294,421 | +0.21(+0.72%) |
Jul 25, 2014 | 27.67 | 28.75 | 27.67 | 28.71 | 2,458,903 | +0.73(+2.63%) |
Jul 24, 2014 | 27.99 | 28.08 | 27.66 | 27.97 | 2,159,740 | -0.29(-1.02%) |
Jul 23, 2014 | 28.16 | 28.49 | 28.03 | 28.26 | 1,284,954 | +0.04(+0.15%) |
Jul 22, 2014 | 28.37 | 28.48 | 28.03 | 28.22 | 1,434,736 | -0.28(-0.99%) |
Jul 21, 2014 | 28.63 | 28.86 | 28.11 | 28.50 | 1,586,015 | -0.16(-0.55%) |
Jul 18, 2014 | 28.16 | 28.71 | 28.01 | 28.66 | 2,136,267 | +0.08(+0.29%) |
Jul 17, 2014 | 27.79 | 28.66 | 27.62 | 28.58 | 3,526,851 | +1.05(+3.82%) |
Jul 16, 2014 | 27.31 | 27.77 | 27.16 | 27.53 | 1,989,138 | +0.47(+1.73%) |
Jul 15, 2014 | 27.70 | 28.16 | 27.02 | 27.06 | 3,470,784 | -0.68(-2.45%) |
Jul 14, 2014 | 27.06 | 27.90 | 26.96 | 27.74 | 3,171,833 | -0.30(-1.05%) |
Jul 11, 2014 | 27.29 | 28.08 | 27.18 | 28.03 | 2,863,854 | +0.79(+2.90%) |
Jul 10, 2014 | 28.27 | 28.69 | 27.18 | 27.24 | 4,631,520 | -0.48(-1.73%) |
Jul 09, 2014 | 26.81 | 27.82 | 26.78 | 27.73 | 4,250,165 | +1.00(+3.72%) |
Jul 08, 2014 | 26.38 | 26.83 | 26.19 | 26.73 | 2,769,638 | +0.59(+2.26%) |
Jul 07, 2014 | 26.18 | 26.38 | 25.91 | 26.14 | 1,722,205 | -0.14(-0.55%) |
Jul 03, 2014 | 26.19 | 26.28 | 26.28 | 26.28 | 1,438,871 | -0.36(-1.37%) |
Jul 02, 2014 | 26.33 | 26.88 | 26.23 | 26.65 | 2,587,233 | +0.59(+2.27%) |
Jul 01, 2014 | 26.19 | 26.61 | 25.93 | 26.06 | 2,946,625 | -0.23(-0.89%) |
Jun 30, 2014 | 25.70 | 26.45 | 25.53 | 26.29 | 2,213,999 | +0.46(+1.78%) |
Jun 27, 2014 | 25.65 | 26.00 | 25.45 | 25.83 | 1,803,316 | +0.24(+0.94%) |
Jun 26, 2014 | 25.52 | 25.82 | 25.10 | 25.59 | 2,569,217 | -0.10(-0.37%) |
Jun 25, 2014 | 25.28 | 25.99 | 25.23 | 25.69 | 2,297,488 | +0.45(+1.80%) |
Jun 24, 2014 | 26.02 | 26.32 | 25.19 | 25.23 | 3,968,822 | -0.67(-2.60%) |
Jun 23, 2014 | 25.54 | 26.01 | 25.38 | 25.91 | 2,435,887 | +0.30(+1.18%) |
Jun 20, 2014 | 25.49 | 25.75 | 25.34 | 25.60 | 4,172,929 | +0.13(+0.51%) |
Jun 19, 2014 | 24.69 | 25.52 | 24.68 | 25.47 | 5,661,556 | +1.26(+5.19%) |
Jun 18, 2014 | 23.31 | 24.28 | 23.28 | 24.22 | 4,361,239 | +0.91(+3.89%) |
Jun 17, 2014 | 22.93 | 23.37 | 22.78 | 23.31 | 3,942,174 | +0.34(+1.49%) |
Jun 16, 2014 | 22.95 | 23.30 | 22.67 | 22.97 | 3,953,750 | +0.12(+0.51%) |
Jun 13, 2014 | 22.57 | 22.87 | 22.13 | 22.85 | 3,538,757 | +0.21(+0.94%) |
Jun 12, 2014 | 21.98 | 22.92 | 21.95 | 22.64 | 3,973,369 | +0.72(+3.29%) |
Jun 11, 2014 | 21.69 | 21.96 | 21.51 | 21.92 | 2,271,653 | +0.29(+1.33%) |
Jun 10, 2014 | 21.20 | 21.66 | 21.20 | 21.63 | 1,393,203 | +0.56(+2.64%) |
Jun 06, 2014 | 21.04 | 21.13 | 20.71 | 21.07 | 1,596,890 | -0.01(-0.07%) |
Jun 05, 2014 | 21.04 | 21.22 | 20.84 | 21.09 | 2,213,453 | +0.24(+1.15%) |
Jun 04, 2014 | 20.90 | 21.01 | 20.72 | 20.85 | 1,325,224 | -0.08(-0.36%) |
Jun 03, 2014 | 20.92 | 21.03 | 20.41 | 20.92 | 1,635,964 | +0.03(+0.16%) |
Jun 02, 2014 | 20.74 | 21.18 | 20.63 | 20.89 | 1,893,191 | +0.13(+0.63%) |
May 30, 2014 | 20.37 | 20.78 | 20.13 | 20.76 | 2,814,268 | +0.34(+1.65%) |
May 29, 2014 | 20.28 | 20.52 | 20.17 | 20.42 | 4,028,902 | +0.12(+0.60%) |
May 28, 2014 | 20.56 | 20.77 | 20.18 | 20.30 | 2,939,055 | -0.33(-1.59%) |
May 27, 2014 | 21.54 | 21.55 | 20.61 | 20.63 | 4,018,480 | -1.28(-5.83%) |
May 23, 2014 | 22.10 | 21.90 | 21.90 | 21.90 | 1,377,562 | -0.25(-1.14%) |
May 22, 2014 | 22.21 | 22.29 | 21.97 | 22.16 | 1,804,265 | +0.19(+0.87%) |
May 21, 2014 | 21.73 | 22.03 | 21.55 | 21.97 | 3,610,324 | +0.05(+0.25%) |
May 20, 2014 | 21.90 | 22.37 | 21.86 | 21.91 | 2,861,528 | -0.27(-1.23%) |
May 19, 2014 | 22.35 | 22.39 | 21.91 | 22.18 | 1,343,040 | +0.08(+0.34%) |
May 16, 2014 | 22.17 | 22.20 | 21.98 | 22.11 | 2,178,838 | -0.26(-1.16%) |
May 15, 2014 | 22.47 | 22.67 | 22.05 | 22.37 | 1,938,910 | -0.26(-1.15%) |
May 14, 2014 | 22.76 | 22.80 | 22.53 | 22.63 | 2,110,644 | +0.23(+1.01%) |
May 13, 2014 | 22.70 | 23.00 | 22.33 | 22.40 | 1,553,237 | -0.40(-1.74%) |
May 12, 2014 | 22.49 | 22.81 | 22.42 | 22.80 | 2,404,992 | +0.61(+2.74%) |
May 09, 2014 | 22.09 | 22.22 | 21.72 | 22.19 | 2,146,553 | +0.09(+0.40%) |
May 08, 2014 | 21.98 | 22.30 | 21.83 | 22.10 | 2,927,408 | +0.17(+0.78%) |
May 07, 2014 | 22.09 | 22.26 | 21.73 | 21.93 | 3,414,250 | -0.23(-1.05%) |
May 06, 2014 | 21.81 | 22.34 | 21.78 | 22.16 | 3,015,650 | +0.30(+1.37%) |
May 05, 2014 | 22.33 | 22.34 | 21.68 | 21.86 | 2,749,202 | -0.19(-0.87%) |
May 02, 2014 | 21.30 | 22.14 | 21.05 | 22.05 | 6,787,090 | +1.86(+9.19%) |