Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.24 | 27.38 | 27.17 | 27.29 | 1,767,544 | -0.05(-0.17%) |
Jul 30, 2014 | 27.60 | 27.64 | 27.17 | 27.34 | 1,359,533 | -0.24(-0.86%) |
Jul 29, 2014 | 27.57 | 27.76 | 27.43 | 27.57 | 1,351,395 | -0.02(-0.09%) |
Jul 28, 2014 | 27.55 | 27.64 | 27.41 | 27.60 | 1,383,690 | +0.00(+0.00%) |
Jul 25, 2014 | 27.43 | 27.64 | 27.38 | 27.60 | 1,664,067 | -0.02(-0.09%) |
Jul 24, 2014 | 27.48 | 27.74 | 27.36 | 27.62 | 2,386,657 | +0.21(+0.77%) |
Jul 23, 2014 | 27.15 | 27.45 | 27.08 | 27.41 | 1,018,503 | +0.19(+0.69%) |
Jul 22, 2014 | 27.12 | 27.22 | 27.03 | 27.22 | 1,416,435 | +0.14(+0.52%) |
Jul 21, 2014 | 27.03 | 27.11 | 26.84 | 27.08 | 693,651 | +0.05(+0.17%) |
Jul 18, 2014 | 26.82 | 27.08 | 26.70 | 27.03 | 1,742,325 | +0.24(+0.88%) |
Jul 17, 2014 | 26.89 | 26.96 | 26.75 | 26.79 | 1,526,599 | -0.12(-0.44%) |
Jul 16, 2014 | 27.08 | 27.10 | 26.75 | 26.91 | 959,003 | +0.07(+0.26%) |
Jul 15, 2014 | 26.86 | 26.96 | 26.75 | 26.84 | 550,903 | -0.05(-0.18%) |
Jul 14, 2014 | 26.68 | 27.03 | 26.68 | 26.89 | 2,504,287 | +0.12(+0.44%) |
Jul 11, 2014 | 26.65 | 26.84 | 26.53 | 26.77 | 551,573 | +0.02(+0.09%) |
Jul 10, 2014 | 26.68 | 26.84 | 26.49 | 26.75 | 1,046,815 | +0.09(+0.35%) |
Jul 09, 2014 | 26.63 | 26.79 | 26.42 | 26.65 | 907,228 | +0.09(+0.36%) |
Jul 08, 2014 | 26.65 | 26.70 | 26.44 | 26.56 | 753,608 | +0.07(+0.27%) |
Jul 07, 2014 | 26.53 | 26.61 | 26.42 | 26.49 | 726,213 | -0.09(-0.35%) |
Jul 03, 2014 | 26.79 | 26.58 | 26.58 | 26.58 | 376,618 | -0.26(-0.97%) |
Jul 02, 2014 | 26.86 | 26.94 | 26.69 | 26.84 | 742,465 | -0.05(-0.18%) |
Jul 01, 2014 | 26.79 | 26.97 | 26.65 | 26.89 | 1,098,782 | +0.09(+0.35%) |
Jun 30, 2014 | 26.72 | 26.86 | 26.49 | 26.79 | 1,136,217 | +0.02(+0.09%) |
Jun 27, 2014 | 26.58 | 26.85 | 26.58 | 26.77 | 1,545,992 | +0.12(+0.44%) |
Jun 26, 2014 | 26.27 | 26.65 | 26.24 | 26.65 | 1,457,282 | +0.25(+0.95%) |
Jun 25, 2014 | 26.45 | 26.56 | 26.19 | 26.40 | 1,867,953 | -0.16(-0.61%) |
Jun 24, 2014 | 26.89 | 26.89 | 26.51 | 26.56 | 1,218,253 | -0.07(-0.26%) |
Jun 23, 2014 | 26.63 | 26.77 | 26.49 | 26.63 | 1,146,045 | -0.07(-0.26%) |
Jun 20, 2014 | 26.26 | 26.73 | 26.22 | 26.70 | 1,683,408 | +0.35(+1.32%) |
Jun 19, 2014 | 26.12 | 26.43 | 26.06 | 26.36 | 2,151,710 | +0.26(+0.98%) |
Jun 18, 2014 | 25.94 | 26.23 | 25.89 | 26.10 | 2,612,381 | +0.09(+0.36%) |
Jun 17, 2014 | 25.87 | 26.08 | 25.68 | 26.01 | 1,151,655 | +0.14(+0.54%) |
Jun 16, 2014 | 26.15 | 26.26 | 25.77 | 25.87 | 1,033,673 | -0.28(-1.07%) |
Jun 13, 2014 | 26.22 | 26.29 | 25.91 | 26.15 | 1,014,243 | -0.07(-0.27%) |
Jun 12, 2014 | 26.17 | 26.47 | 25.89 | 26.22 | 1,986,340 | -0.05(-0.18%) |
Jun 11, 2014 | 26.12 | 26.29 | 25.84 | 26.26 | 1,431,636 | +0.00(+0.00%) |
Jun 10, 2014 | 26.15 | 26.33 | 25.96 | 26.26 | 1,483,407 | -0.37(-1.40%) |
Jun 06, 2014 | 26.70 | 26.82 | 26.54 | 26.63 | 1,703,450 | -0.05(-0.17%) |
Jun 05, 2014 | 26.66 | 26.84 | 26.56 | 26.68 | 3,261,330 | +0.00(+0.00%) |
Jun 04, 2014 | 26.56 | 26.75 | 26.52 | 26.68 | 1,447,296 | +0.02(+0.09%) |
Jun 03, 2014 | 26.31 | 26.70 | 26.22 | 26.66 | 1,022,644 | +0.26(+0.97%) |
Jun 02, 2014 | 26.26 | 26.45 | 26.12 | 26.40 | 1,469,370 | +0.16(+0.62%) |
May 30, 2014 | 26.29 | 26.45 | 26.12 | 26.24 | 2,512,089 | -0.02(-0.09%) |
May 29, 2014 | 26.43 | 26.68 | 26.17 | 26.26 | 1,871,886 | -0.19(-0.70%) |
May 28, 2014 | 26.33 | 26.52 | 26.15 | 26.45 | 3,145,841 | +0.16(+0.62%) |
May 27, 2014 | 26.17 | 26.63 | 26.17 | 26.29 | 2,269,433 | +0.05(+0.18%) |
May 23, 2014 | 25.68 | 26.24 | 26.24 | 26.24 | 1,740,242 | +0.37(+1.44%) |
May 22, 2014 | 26.15 | 26.22 | 25.77 | 25.87 | 1,682,649 | -0.23(-0.89%) |
May 21, 2014 | 26.22 | 26.45 | 25.98 | 26.10 | 5,819,352 | -0.12(-0.44%) |
May 20, 2014 | 26.33 | 26.68 | 26.22 | 26.22 | 2,684,978 | -0.16(-0.62%) |
May 19, 2014 | 26.49 | 26.59 | 26.17 | 26.38 | 3,929,998 | -0.09(-0.35%) |
May 16, 2014 | 25.70 | 26.49 | 25.52 | 26.47 | 5,081,715 | +0.33(+1.24%) |
May 15, 2014 | 24.84 | 26.15 | 24.89 | 26.15 | 20,576,734 | +1.30(+5.24%) |
May 14, 2014 | 24.15 | 25.33 | 23.78 | 24.84 | 8,052,058 | -0.09(-0.37%) |
May 13, 2014 | 25.19 | 25.50 | 24.82 | 24.94 | 1,752,355 | -0.33(-1.29%) |
May 12, 2014 | 25.38 | 25.52 | 24.98 | 25.26 | 5,728,502 | -0.14(-0.55%) |
May 09, 2014 | 25.59 | 25.80 | 25.31 | 25.40 | 2,160,984 | -0.14(-0.55%) |
May 08, 2014 | 25.38 | 25.59 | 25.26 | 25.54 | 997,870 | +0.05(+0.18%) |
May 07, 2014 | 25.31 | 25.54 | 25.26 | 25.50 | 1,250,136 | +0.30(+1.20%) |
May 06, 2014 | 25.01 | 25.24 | 24.84 | 25.19 | 951,181 | +0.09(+0.37%) |
May 05, 2014 | 25.10 | 25.24 | 24.97 | 25.10 | 841,212 | -0.14(-0.55%) |
May 02, 2014 | 25.12 | 25.29 | 24.98 | 25.24 | 615,679 | +0.02(+0.09%) |