Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.04 | 27.11 | 26.89 | 26.91 | 3,364,572 | -0.24(-0.90%) |
Jul 30, 2014 | 27.79 | 27.90 | 26.97 | 27.16 | 4,116,516 | -0.59(-2.13%) |
Jul 29, 2014 | 27.92 | 28.02 | 27.75 | 27.75 | 2,594,395 | -0.12(-0.45%) |
Jul 28, 2014 | 27.80 | 28.08 | 27.77 | 27.87 | 2,679,945 | +0.05(+0.18%) |
Jul 25, 2014 | 27.82 | 27.95 | 27.71 | 27.82 | 1,889,684 | -0.02(-0.07%) |
Jul 24, 2014 | 28.33 | 28.37 | 27.58 | 27.84 | 4,068,322 | -0.35(-1.26%) |
Jul 23, 2014 | 28.23 | 28.32 | 28.02 | 28.20 | 4,239,956 | +0.03(+0.11%) |
Jul 22, 2014 | 28.40 | 28.45 | 28.15 | 28.17 | 2,460,092 | -0.21(-0.75%) |
Jul 21, 2014 | 28.39 | 28.46 | 28.21 | 28.38 | 1,729,907 | -0.13(-0.46%) |
Jul 18, 2014 | 28.24 | 28.54 | 28.21 | 28.51 | 1,662,067 | +0.31(+1.08%) |
Jul 17, 2014 | 28.10 | 28.32 | 28.08 | 28.20 | 1,812,104 | +0.02(+0.07%) |
Jul 16, 2014 | 28.28 | 28.30 | 27.99 | 28.18 | 2,416,073 | -0.07(-0.24%) |
Jul 15, 2014 | 28.25 | 28.40 | 28.15 | 28.25 | 2,108,715 | +0.01(+0.02%) |
Jul 14, 2014 | 28.14 | 28.29 | 27.99 | 28.25 | 1,689,897 | +0.16(+0.58%) |
Jul 11, 2014 | 28.10 | 28.14 | 27.89 | 28.09 | 1,397,573 | -0.02(-0.07%) |
Jul 10, 2014 | 27.67 | 28.16 | 27.66 | 28.10 | 2,348,272 | +0.20(+0.71%) |
Jul 09, 2014 | 27.89 | 28.08 | 27.71 | 27.90 | 2,458,943 | +0.05(+0.18%) |
Jul 08, 2014 | 27.67 | 28.00 | 27.60 | 27.86 | 2,611,800 | +0.12(+0.45%) |
Jul 07, 2014 | 27.51 | 27.78 | 27.44 | 27.73 | 2,333,262 | +0.19(+0.70%) |
Jul 03, 2014 | 27.73 | 27.54 | 27.54 | 27.54 | 1,524,421 | -0.21(-0.76%) |
Jul 02, 2014 | 27.84 | 27.95 | 27.64 | 27.75 | 2,518,709 | -0.18(-0.65%) |
Jul 01, 2014 | 27.70 | 27.97 | 27.50 | 27.93 | 3,573,634 | +0.27(+0.99%) |
Jun 30, 2014 | 27.54 | 27.67 | 27.31 | 27.66 | 2,940,113 | +0.12(+0.45%) |
Jun 27, 2014 | 27.35 | 27.62 | 27.23 | 27.53 | 2,560,317 | +0.18(+0.67%) |
Jun 26, 2014 | 27.47 | 27.50 | 27.21 | 27.35 | 2,675,239 | -0.12(-0.45%) |
Jun 25, 2014 | 27.49 | 27.62 | 27.38 | 27.47 | 2,131,493 | -0.04(-0.14%) |
Jun 24, 2014 | 27.56 | 27.60 | 27.36 | 27.51 | 2,508,497 | -0.07(-0.27%) |
Jun 23, 2014 | 27.84 | 27.89 | 27.56 | 27.58 | 2,670,072 | -0.28(-1.00%) |
Jun 20, 2014 | 27.55 | 27.86 | 27.42 | 27.86 | 3,912,421 | +0.28(+1.01%) |
Jun 19, 2014 | 27.41 | 27.59 | 27.30 | 27.58 | 2,408,203 | +0.19(+0.70%) |
Jun 18, 2014 | 27.08 | 27.45 | 26.98 | 27.39 | 2,160,268 | +0.31(+1.14%) |
Jun 17, 2014 | 26.93 | 27.23 | 26.85 | 27.08 | 2,876,297 | +0.13(+0.48%) |
Jun 16, 2014 | 27.19 | 27.39 | 26.89 | 26.95 | 3,806,995 | -0.24(-0.87%) |
Jun 13, 2014 | 27.12 | 27.23 | 26.90 | 27.19 | 3,409,614 | +0.10(+0.37%) |
Jun 12, 2014 | 26.83 | 27.09 | 26.78 | 27.09 | 2,562,500 | +0.16(+0.58%) |
Jun 11, 2014 | 26.81 | 26.95 | 26.73 | 26.93 | 3,016,733 | +0.12(+0.44%) |
Jun 10, 2014 | 26.80 | 26.93 | 26.66 | 26.82 | 2,347,729 | -0.51(-1.86%) |
Jun 06, 2014 | 27.39 | 27.47 | 27.22 | 27.32 | 2,456,255 | -0.02(-0.09%) |
Jun 05, 2014 | 26.78 | 27.38 | 26.72 | 27.35 | 3,429,236 | +0.63(+2.34%) |
Jun 04, 2014 | 26.82 | 26.86 | 26.67 | 26.72 | 1,889,185 | -0.11(-0.42%) |
Jun 03, 2014 | 26.87 | 26.98 | 26.78 | 26.83 | 1,845,443 | -0.13(-0.48%) |
Jun 02, 2014 | 26.84 | 27.03 | 26.65 | 26.96 | 2,429,536 | +0.12(+0.44%) |
May 30, 2014 | 26.86 | 26.99 | 26.75 | 26.85 | 3,818,007 | -0.04(-0.14%) |
May 29, 2014 | 26.70 | 27.07 | 26.61 | 26.88 | 3,317,286 | +0.24(+0.89%) |
May 28, 2014 | 26.65 | 26.78 | 26.36 | 26.65 | 4,558,790 | +0.01(+0.02%) |
May 27, 2014 | 26.61 | 26.75 | 26.44 | 26.64 | 2,818,245 | +0.14(+0.51%) |
May 23, 2014 | 26.57 | 26.50 | 26.50 | 26.50 | 2,938,633 | -0.18(-0.69%) |
May 22, 2014 | 26.76 | 26.83 | 26.63 | 26.69 | 2,272,688 | -0.08(-0.28%) |
May 21, 2014 | 26.97 | 27.06 | 26.55 | 26.76 | 3,686,504 | -0.20(-0.76%) |
May 20, 2014 | 27.01 | 27.17 | 26.89 | 26.97 | 2,296,491 | +0.01(+0.02%) |
May 19, 2014 | 27.00 | 27.10 | 26.84 | 26.96 | 1,906,581 | -0.13(-0.48%) |
May 16, 2014 | 26.62 | 27.09 | 26.55 | 27.09 | 2,334,368 | +0.43(+1.62%) |
May 15, 2014 | 26.78 | 26.89 | 26.48 | 26.66 | 3,749,279 | -0.26(-0.96%) |
May 14, 2014 | 26.99 | 27.17 | 26.72 | 26.92 | 2,279,388 | -0.05(-0.18%) |
May 13, 2014 | 27.25 | 27.45 | 26.86 | 26.97 | 2,479,255 | -0.25(-0.91%) |
May 12, 2014 | 27.14 | 27.46 | 27.10 | 27.21 | 3,817,229 | +0.19(+0.69%) |
May 09, 2014 | 27.14 | 27.26 | 26.88 | 27.03 | 2,683,497 | -0.13(-0.48%) |
May 08, 2014 | 27.29 | 27.38 | 27.08 | 27.16 | 2,862,815 | -0.14(-0.50%) |
May 07, 2014 | 26.71 | 27.31 | 26.67 | 27.30 | 3,498,914 | +0.57(+2.13%) |
May 06, 2014 | 26.84 | 26.84 | 26.63 | 26.73 | 3,550,063 | -0.14(-0.53%) |
May 05, 2014 | 26.54 | 26.94 | 26.42 | 26.87 | 2,433,395 | +0.19(+0.72%) |
May 02, 2014 | 26.49 | 26.73 | 26.33 | 26.68 | 3,368,993 | +0.00(+0.00%) |