Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.25 | 27.40 | 26.53 | 26.80 | 4,255,002 | -0.69(-2.53%) |
Jul 30, 2014 | 27.45 | 27.64 | 26.81 | 27.49 | 4,495,641 | +0.25(+0.92%) |
Jul 29, 2014 | 27.45 | 27.70 | 27.14 | 27.24 | 4,700,411 | +0.09(+0.33%) |
Jul 28, 2014 | 26.40 | 27.38 | 26.40 | 27.16 | 5,955,878 | +0.64(+2.40%) |
Jul 25, 2014 | 26.36 | 26.53 | 26.07 | 26.52 | 2,858,854 | +0.11(+0.43%) |
Jul 24, 2014 | 26.52 | 26.63 | 26.23 | 26.40 | 4,935,269 | +0.04(+0.15%) |
Jul 23, 2014 | 26.63 | 26.64 | 26.23 | 26.36 | 2,921,023 | +0.07(+0.28%) |
Jul 22, 2014 | 26.03 | 26.53 | 26.03 | 26.29 | 6,239,024 | +0.48(+1.88%) |
Jul 21, 2014 | 26.26 | 26.31 | 25.59 | 25.81 | 5,487,235 | -0.48(-1.84%) |
Jul 18, 2014 | 25.77 | 26.52 | 25.75 | 26.29 | 7,774,825 | +0.49(+1.91%) |
Jul 17, 2014 | 26.26 | 26.40 | 25.67 | 25.80 | 5,043,718 | -0.87(-3.27%) |
Jul 16, 2014 | 26.56 | 26.95 | 26.53 | 26.67 | 3,773,091 | +0.15(+0.58%) |
Jul 15, 2014 | 26.88 | 26.95 | 26.41 | 26.52 | 4,062,477 | -0.19(-0.73%) |
Jul 14, 2014 | 27.04 | 27.27 | 26.64 | 26.71 | 3,801,907 | +0.08(+0.30%) |
Jul 11, 2014 | 27.39 | 27.39 | 26.55 | 26.63 | 3,573,962 | -0.40(-1.49%) |
Jul 10, 2014 | 26.99 | 27.24 | 26.52 | 27.03 | 2,692,326 | -0.41(-1.49%) |
Jul 09, 2014 | 27.27 | 27.57 | 26.93 | 27.44 | 2,667,030 | +0.04(+0.16%) |
Jul 08, 2014 | 28.34 | 28.38 | 27.08 | 27.40 | 6,130,853 | -1.40(-4.85%) |
Jul 07, 2014 | 29.26 | 29.51 | 28.60 | 28.79 | 3,223,655 | -0.94(-3.18%) |
Jul 03, 2014 | 29.85 | 29.74 | 29.74 | 29.74 | 1,779,171 | +0.34(+1.15%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.30 | 29.40 | 3,912,720 | -0.07(-0.25%) |
Jul 01, 2014 | 29.08 | 29.79 | 28.93 | 29.47 | 5,956,846 | +0.65(+2.24%) |
Jun 30, 2014 | 28.83 | 28.98 | 28.47 | 28.83 | 4,016,562 | +0.36(+1.28%) |
Jun 27, 2014 | 28.71 | 28.89 | 28.45 | 28.46 | 3,780,303 | -0.04(-0.14%) |
Jun 26, 2014 | 28.29 | 28.74 | 28.22 | 28.50 | 5,897,460 | +1.13(+4.13%) |
Jun 25, 2014 | 27.17 | 27.57 | 27.15 | 27.37 | 2,397,640 | +0.01(+0.03%) |
Jun 24, 2014 | 26.86 | 27.58 | 26.74 | 27.37 | 3,985,117 | +0.56(+2.08%) |
Jun 23, 2014 | 27.04 | 27.04 | 26.34 | 26.81 | 2,703,469 | -0.28(-1.04%) |
Jun 20, 2014 | 27.35 | 27.39 | 27.07 | 27.09 | 3,150,564 | -0.09(-0.33%) |
Jun 19, 2014 | 26.75 | 27.41 | 26.70 | 27.18 | 4,022,769 | +0.58(+2.19%) |
Jun 18, 2014 | 26.09 | 26.62 | 25.67 | 26.60 | 3,875,232 | +0.07(+0.27%) |
Jun 17, 2014 | 25.79 | 26.60 | 25.65 | 26.53 | 3,674,580 | +0.31(+1.17%) |
Jun 16, 2014 | 26.57 | 26.61 | 25.48 | 26.22 | 6,864,448 | -0.65(-2.43%) |
Jun 13, 2014 | 26.23 | 26.99 | 26.07 | 26.87 | 3,578,819 | +0.58(+2.21%) |
Jun 12, 2014 | 26.18 | 26.57 | 26.03 | 26.29 | 4,148,741 | +0.18(+0.68%) |
Jun 11, 2014 | 25.50 | 26.18 | 25.39 | 26.11 | 7,657,097 | +1.26(+5.07%) |
Jun 10, 2014 | 24.72 | 24.88 | 24.04 | 24.85 | 9,522,612 | -1.42(-5.41%) |
Jun 06, 2014 | 26.80 | 26.84 | 26.19 | 26.28 | 5,223,608 | -0.74(-2.75%) |
Jun 05, 2014 | 27.14 | 27.45 | 26.82 | 27.02 | 2,629,433 | -0.28(-1.03%) |
Jun 04, 2014 | 26.65 | 27.37 | 26.32 | 27.30 | 4,266,471 | +0.26(+0.96%) |
Jun 03, 2014 | 27.45 | 27.69 | 26.84 | 27.04 | 8,147,325 | -1.70(-5.90%) |
Jun 02, 2014 | 27.95 | 28.84 | 27.61 | 28.74 | 3,013,934 | +0.91(+3.28%) |
May 30, 2014 | 28.35 | 28.56 | 27.50 | 27.83 | 3,327,907 | -0.40(-1.43%) |
May 29, 2014 | 28.42 | 28.50 | 27.87 | 28.23 | 3,786,532 | -0.27(-0.93%) |
May 28, 2014 | 28.22 | 28.67 | 27.98 | 28.50 | 5,015,108 | +0.52(+1.85%) |
May 27, 2014 | 27.73 | 28.16 | 27.38 | 27.98 | 2,681,521 | +0.62(+2.27%) |
May 23, 2014 | 27.45 | 27.36 | 27.36 | 27.36 | 2,648,811 | -0.10(-0.35%) |
May 22, 2014 | 26.94 | 27.98 | 26.54 | 27.45 | 4,521,917 | +0.76(+2.84%) |
May 21, 2014 | 25.96 | 26.80 | 25.86 | 26.70 | 3,715,024 | +0.95(+3.70%) |
May 20, 2014 | 26.71 | 26.89 | 25.61 | 25.74 | 4,429,908 | -1.08(-4.02%) |
May 19, 2014 | 25.61 | 26.90 | 25.45 | 26.82 | 4,518,973 | +0.91(+3.51%) |
May 16, 2014 | 25.99 | 26.01 | 25.37 | 25.91 | 5,293,589 | -0.06(-0.25%) |
May 15, 2014 | 25.93 | 26.08 | 24.94 | 25.98 | 5,786,181 | -0.09(-0.35%) |
May 14, 2014 | 26.53 | 26.83 | 25.83 | 26.07 | 4,681,295 | -0.69(-2.57%) |
May 13, 2014 | 27.04 | 27.17 | 26.21 | 26.76 | 3,782,308 | -0.12(-0.45%) |
May 12, 2014 | 27.02 | 27.47 | 26.64 | 26.88 | 4,939,287 | -0.06(-0.21%) |
May 09, 2014 | 26.76 | 27.32 | 26.13 | 26.93 | 6,217,730 | +1.23(+4.79%) |
May 08, 2014 | 26.26 | 27.83 | 25.47 | 25.70 | 10,638,589 | -1.53(-5.61%) |
May 07, 2014 | 28.11 | 28.20 | 26.76 | 27.23 | 8,688,442 | -1.17(-4.11%) |
May 06, 2014 | 28.89 | 29.18 | 28.25 | 28.40 | 2,604,278 | -0.50(-1.72%) |
May 05, 2014 | 28.77 | 29.18 | 28.37 | 28.89 | 3,369,359 | -0.41(-1.40%) |
May 02, 2014 | 28.48 | 29.67 | 28.23 | 29.30 | 7,193,556 | +1.70(+6.14%) |