Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.12 | 24.86 | 24.12 | 24.67 | 7,402,643 | +0.11(+0.45%) |
Jul 30, 2014 | 24.69 | 24.94 | 24.46 | 24.56 | 5,616,866 | -0.14(-0.55%) |
Jul 29, 2014 | 25.19 | 25.27 | 24.68 | 24.70 | 6,176,277 | -0.51(-2.01%) |
Jul 28, 2014 | 24.62 | 25.37 | 24.59 | 25.20 | 5,140,506 | +0.33(+1.34%) |
Jul 25, 2014 | 25.02 | 25.23 | 24.86 | 24.87 | 3,566,214 | -0.26(-1.04%) |
Jul 24, 2014 | 25.05 | 25.27 | 24.90 | 25.13 | 5,185,905 | +0.08(+0.32%) |
Jul 23, 2014 | 24.87 | 25.24 | 24.77 | 25.05 | 7,168,676 | +0.15(+0.61%) |
Jul 22, 2014 | 25.37 | 25.39 | 24.85 | 24.90 | 6,137,841 | -0.33(-1.32%) |
Jul 21, 2014 | 25.49 | 25.54 | 25.22 | 25.23 | 7,122,028 | -0.38(-1.49%) |
Jul 18, 2014 | 25.31 | 25.70 | 25.06 | 25.62 | 9,216,097 | +0.40(+1.57%) |
Jul 17, 2014 | 26.10 | 26.18 | 25.20 | 25.22 | 9,278,616 | -0.88(-3.37%) |
Jul 16, 2014 | 26.54 | 26.57 | 26.06 | 26.10 | 5,260,434 | -0.26(-0.99%) |
Jul 15, 2014 | 26.84 | 26.91 | 26.31 | 26.36 | 9,399,301 | -0.36(-1.37%) |
Jul 14, 2014 | 27.40 | 27.42 | 26.70 | 26.73 | 7,498,432 | -0.68(-2.49%) |
Jul 11, 2014 | 27.98 | 28.08 | 27.28 | 27.41 | 4,532,514 | -0.64(-2.29%) |
Jul 10, 2014 | 27.84 | 28.19 | 27.81 | 28.05 | 2,487,692 | -0.15(-0.53%) |
Jul 09, 2014 | 28.15 | 28.42 | 27.97 | 28.20 | 3,775,284 | +0.08(+0.28%) |
Jul 08, 2014 | 27.79 | 28.14 | 27.77 | 28.12 | 4,017,817 | +0.36(+1.31%) |
Jul 07, 2014 | 28.24 | 28.30 | 27.64 | 27.76 | 5,750,580 | -0.41(-1.46%) |
Jul 03, 2014 | 28.11 | 28.17 | 28.17 | 28.17 | 2,512,465 | -0.20(-0.70%) |
Jul 02, 2014 | 28.80 | 28.91 | 28.23 | 28.37 | 5,191,880 | -0.46(-1.60%) |
Jul 01, 2014 | 29.58 | 29.66 | 28.72 | 28.83 | 4,518,775 | -0.68(-2.31%) |
Jun 30, 2014 | 29.40 | 29.68 | 29.38 | 29.51 | 3,372,033 | +0.12(+0.40%) |
Jun 27, 2014 | 29.05 | 29.42 | 28.99 | 29.39 | 3,785,072 | +0.30(+1.04%) |
Jun 26, 2014 | 29.24 | 29.38 | 29.00 | 29.09 | 3,117,593 | -0.13(-0.43%) |
Jun 25, 2014 | 29.12 | 29.30 | 28.99 | 29.22 | 3,351,246 | +0.06(+0.22%) |
Jun 24, 2014 | 29.43 | 29.66 | 29.08 | 29.15 | 2,927,652 | -0.23(-0.78%) |
Jun 23, 2014 | 29.61 | 29.70 | 29.15 | 29.38 | 3,411,543 | -0.16(-0.54%) |
Jun 20, 2014 | 29.96 | 30.03 | 29.50 | 29.54 | 7,896,223 | -0.33(-1.12%) |
Jun 19, 2014 | 29.83 | 30.22 | 29.80 | 29.88 | 6,154,793 | +0.10(+0.35%) |
Jun 18, 2014 | 29.22 | 29.80 | 29.21 | 29.77 | 3,576,474 | +0.63(+2.15%) |
Jun 17, 2014 | 29.20 | 29.42 | 29.01 | 29.15 | 2,466,814 | -0.17(-0.60%) |
Jun 16, 2014 | 28.95 | 29.37 | 28.84 | 29.32 | 3,325,999 | +0.20(+0.68%) |
Jun 13, 2014 | 28.56 | 29.20 | 28.47 | 29.12 | 3,027,560 | +0.62(+2.17%) |
Jun 12, 2014 | 28.72 | 28.85 | 28.38 | 28.50 | 4,487,881 | -0.28(-0.96%) |
Jun 11, 2014 | 28.76 | 28.94 | 28.59 | 28.78 | 2,787,962 | +0.03(+0.11%) |
Jun 10, 2014 | 28.79 | 28.96 | 28.65 | 28.75 | 2,313,442 | +0.11(+0.39%) |
Jun 06, 2014 | 28.93 | 28.94 | 28.59 | 28.64 | 3,273,199 | -0.29(-1.01%) |
Jun 05, 2014 | 28.61 | 28.94 | 28.53 | 28.93 | 3,051,239 | +0.33(+1.14%) |
Jun 04, 2014 | 28.77 | 28.84 | 28.52 | 28.61 | 3,173,248 | +0.00(+0.00%) |
Jun 03, 2014 | 28.24 | 28.61 | 28.20 | 28.61 | 4,995,025 | +0.34(+1.21%) |
Jun 02, 2014 | 28.32 | 28.48 | 28.17 | 28.26 | 3,765,345 | -0.01(-0.03%) |
May 30, 2014 | 28.16 | 28.32 | 28.05 | 28.27 | 3,730,993 | +0.07(+0.25%) |
May 29, 2014 | 28.08 | 28.22 | 27.93 | 28.20 | 4,512,720 | +0.31(+1.11%) |
May 28, 2014 | 27.92 | 28.11 | 27.66 | 27.89 | 4,169,886 | -0.12(-0.42%) |
May 27, 2014 | 27.72 | 28.03 | 27.57 | 28.01 | 8,112,283 | +1.26(+4.72%) |
May 23, 2014 | 26.66 | 26.75 | 26.75 | 26.75 | 4,118,698 | +0.03(+0.10%) |
May 22, 2014 | 26.65 | 26.84 | 26.55 | 26.72 | 1,362,722 | +0.04(+0.16%) |
May 21, 2014 | 26.61 | 26.77 | 26.40 | 26.68 | 3,731,124 | +0.06(+0.21%) |
May 20, 2014 | 26.50 | 26.68 | 26.45 | 26.62 | 4,108,190 | +0.11(+0.42%) |
May 19, 2014 | 26.63 | 26.82 | 26.39 | 26.51 | 5,134,705 | -0.29(-1.07%) |
May 16, 2014 | 26.77 | 26.82 | 26.48 | 26.80 | 4,723,822 | +0.08(+0.30%) |
May 15, 2014 | 27.00 | 27.04 | 26.69 | 26.72 | 4,470,570 | -0.31(-1.14%) |
May 14, 2014 | 26.76 | 27.17 | 26.65 | 27.03 | 4,792,931 | +0.31(+1.16%) |
May 13, 2014 | 27.11 | 27.19 | 26.62 | 26.72 | 4,968,340 | -0.33(-1.23%) |
May 12, 2014 | 27.19 | 27.30 | 26.81 | 27.05 | 5,535,012 | -0.01(-0.03%) |
May 09, 2014 | 27.37 | 27.46 | 27.00 | 27.06 | 6,060,111 | -0.31(-1.13%) |
May 08, 2014 | 27.74 | 27.88 | 27.28 | 27.37 | 8,194,456 | -0.46(-1.65%) |
May 07, 2014 | 27.20 | 27.88 | 27.17 | 27.83 | 11,708,931 | +0.67(+2.48%) |
May 06, 2014 | 27.08 | 27.41 | 26.78 | 27.15 | 8,984,104 | +0.38(+1.42%) |
May 05, 2014 | 26.66 | 26.79 | 26.44 | 26.77 | 5,434,920 | +0.14(+0.54%) |
May 02, 2014 | 26.29 | 26.92 | 26.29 | 26.63 | 5,683,199 | +0.02(+0.09%) |