Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.03 | 28.04 | 27.07 | 27.14 | 1,804,705 | -1.29(-4.54%) |
Jul 30, 2014 | 28.94 | 29.00 | 27.66 | 28.43 | 2,386,232 | -0.23(-0.80%) |
Jul 29, 2014 | 27.97 | 28.90 | 27.84 | 28.66 | 4,118,296 | +0.25(+0.88%) |
Jul 28, 2014 | 28.57 | 28.70 | 28.04 | 28.41 | 996,388 | -0.11(-0.39%) |
Jul 25, 2014 | 29.00 | 29.03 | 28.43 | 28.52 | 937,392 | -0.57(-1.96%) |
Jul 24, 2014 | 29.20 | 29.65 | 28.94 | 29.09 | 1,329,379 | -0.18(-0.61%) |
Jul 23, 2014 | 29.36 | 29.38 | 28.78 | 29.27 | 1,791,994 | -0.07(-0.24%) |
Jul 22, 2014 | 29.14 | 29.47 | 28.79 | 29.34 | 1,913,633 | +0.44(+1.52%) |
Jul 21, 2014 | 28.61 | 29.20 | 28.32 | 28.90 | 1,233,232 | +0.33(+1.16%) |
Jul 18, 2014 | 28.02 | 28.96 | 27.87 | 28.57 | 1,081,914 | +0.54(+1.93%) |
Jul 17, 2014 | 28.57 | 28.87 | 27.94 | 28.03 | 2,201,141 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.69 | 28.22 | 28.50 | 2,192,960 | +0.42(+1.50%) |
Jul 15, 2014 | 28.57 | 28.89 | 27.88 | 28.08 | 2,452,754 | -0.72(-2.50%) |
Jul 14, 2014 | 28.56 | 29.01 | 28.53 | 28.80 | 1,298,126 | +0.45(+1.59%) |
Jul 11, 2014 | 29.19 | 29.24 | 28.23 | 28.35 | 1,628,484 | -0.82(-2.81%) |
Jul 10, 2014 | 29.14 | 29.64 | 28.18 | 29.17 | 2,628,304 | -0.43(-1.45%) |
Jul 09, 2014 | 29.70 | 29.91 | 29.25 | 29.60 | 2,213,547 | -0.13(-0.44%) |
Jul 08, 2014 | 29.85 | 30.28 | 29.45 | 29.73 | 1,749,022 | -0.16(-0.54%) |
Jul 07, 2014 | 30.47 | 30.47 | 29.85 | 29.89 | 1,105,395 | -0.66(-2.16%) |
Jul 03, 2014 | 30.40 | 30.55 | 30.55 | 30.55 | 779,000 | +0.30(+0.99%) |
Jul 02, 2014 | 30.77 | 31.08 | 29.94 | 30.25 | 1,326,085 | -0.55(-1.79%) |
Jul 01, 2014 | 31.13 | 31.23 | 30.39 | 30.80 | 1,567,365 | -0.18(-0.58%) |
Jun 30, 2014 | 30.70 | 31.05 | 30.33 | 30.98 | 1,667,975 | +0.24(+0.78%) |
Jun 27, 2014 | 30.38 | 31.02 | 30.31 | 30.74 | 2,875,019 | +0.35(+1.15%) |
Jun 26, 2014 | 30.14 | 30.39 | 29.60 | 30.39 | 1,227,804 | +0.25(+0.83%) |
Jun 25, 2014 | 29.48 | 30.38 | 29.38 | 30.14 | 1,677,286 | +0.47(+1.58%) |
Jun 24, 2014 | 30.93 | 30.95 | 29.53 | 29.67 | 2,227,127 | -1.05(-3.42%) |
Jun 23, 2014 | 30.04 | 31.18 | 30.04 | 30.72 | 1,847,256 | +0.68(+2.26%) |
Jun 20, 2014 | 29.92 | 30.23 | 29.44 | 30.04 | 2,540,352 | +0.54(+1.83%) |
Jun 19, 2014 | 29.28 | 29.51 | 28.87 | 29.50 | 1,724,845 | +0.37(+1.27%) |
Jun 18, 2014 | 28.67 | 29.16 | 28.51 | 29.13 | 1,003,550 | +0.47(+1.64%) |
Jun 17, 2014 | 29.17 | 29.17 | 28.43 | 28.66 | 1,179,870 | -0.48(-1.65%) |
Jun 16, 2014 | 29.21 | 29.34 | 28.96 | 29.14 | 760,897 | +0.05(+0.17%) |
Jun 13, 2014 | 28.75 | 29.11 | 28.21 | 29.09 | 955,271 | +0.37(+1.29%) |
Jun 12, 2014 | 29.09 | 29.90 | 28.29 | 28.72 | 1,856,652 | -0.25(-0.86%) |
Jun 11, 2014 | 28.66 | 29.14 | 28.63 | 28.97 | 1,381,741 | +0.08(+0.28%) |
Jun 10, 2014 | 28.77 | 28.90 | 28.56 | 28.89 | 825,917 | +0.44(+1.55%) |
Jun 06, 2014 | 28.02 | 28.53 | 27.95 | 28.45 | 1,058,562 | +0.50(+1.79%) |
Jun 05, 2014 | 27.77 | 27.98 | 27.49 | 27.95 | 939,649 | +0.14(+0.50%) |
Jun 04, 2014 | 27.54 | 28.02 | 27.28 | 27.81 | 772,127 | +0.23(+0.83%) |
Jun 03, 2014 | 27.08 | 27.67 | 27.00 | 27.58 | 681,520 | +0.37(+1.36%) |
Jun 02, 2014 | 27.66 | 27.90 | 27.00 | 27.21 | 1,203,639 | -0.46(-1.66%) |
May 30, 2014 | 27.74 | 27.92 | 27.26 | 27.67 | 1,962,253 | -0.14(-0.50%) |
May 29, 2014 | 27.21 | 27.86 | 26.73 | 27.81 | 1,738,496 | +0.64(+2.36%) |
May 28, 2014 | 27.18 | 27.34 | 26.68 | 27.17 | 921,099 | -0.02(-0.07%) |
May 27, 2014 | 27.03 | 27.37 | 26.65 | 27.19 | 761,259 | +0.20(+0.74%) |
May 23, 2014 | 27.05 | 26.99 | 26.99 | 26.99 | 1,026,500 | -0.34(-1.24%) |
May 22, 2014 | 27.28 | 27.66 | 27.16 | 27.33 | 533,435 | +0.11(+0.40%) |
May 21, 2014 | 26.93 | 27.39 | 26.57 | 27.22 | 1,459,940 | +0.46(+1.72%) |
May 20, 2014 | 27.22 | 27.27 | 26.50 | 26.76 | 1,089,872 | -0.59(-2.16%) |
May 19, 2014 | 26.41 | 27.55 | 26.26 | 27.35 | 1,934,608 | +0.34(+1.26%) |
May 16, 2014 | 27.20 | 27.21 | 26.29 | 27.01 | 1,573,927 | -0.18(-0.66%) |
May 15, 2014 | 28.25 | 28.34 | 26.69 | 27.19 | 2,539,811 | -1.27(-4.46%) |
May 14, 2014 | 28.44 | 28.62 | 28.06 | 28.46 | 1,226,102 | +0.01(+0.04%) |
May 13, 2014 | 27.88 | 28.69 | 27.67 | 28.45 | 1,689,722 | -0.44(-1.52%) |
May 12, 2014 | 28.53 | 29.05 | 28.17 | 28.89 | 1,292,536 | +0.61(+2.16%) |
May 09, 2014 | 28.38 | 28.64 | 27.84 | 28.28 | 1,259,672 | -0.12(-0.42%) |
May 08, 2014 | 29.64 | 29.90 | 28.05 | 28.40 | 3,060,940 | -1.59(-5.30%) |
May 07, 2014 | 29.84 | 30.12 | 28.84 | 29.99 | 2,776,903 | +0.49(+1.66%) |
May 06, 2014 | 30.20 | 30.60 | 29.34 | 29.50 | 1,750,084 | -0.79(-2.61%) |
May 05, 2014 | 29.24 | 30.42 | 29.00 | 30.29 | 1,728,232 | +0.96(+3.27%) |
May 02, 2014 | 28.90 | 29.54 | 28.56 | 29.33 | 659,595 | +0.41(+1.42%) |