Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.59 | 27.65 | 27.24 | 27.36 | 5,832,377 | -0.49(-1.75%) |
Jul 30, 2014 | 27.98 | 28.02 | 27.67 | 27.85 | 4,836,660 | -0.28(-0.98%) |
Jul 29, 2014 | 28.21 | 28.34 | 28.10 | 28.13 | 4,059,142 | +0.16(+0.58%) |
Jul 28, 2014 | 27.97 | 28.12 | 27.69 | 27.97 | 3,102,198 | +0.15(+0.53%) |
Jul 25, 2014 | 27.96 | 28.00 | 27.69 | 27.82 | 3,915,453 | -0.09(-0.31%) |
Jul 24, 2014 | 27.72 | 28.03 | 27.66 | 27.90 | 4,744,195 | +0.22(+0.79%) |
Jul 23, 2014 | 27.44 | 27.75 | 27.41 | 27.68 | 5,177,342 | +0.21(+0.78%) |
Jul 22, 2014 | 27.26 | 27.47 | 27.20 | 27.47 | 5,173,033 | +0.51(+1.88%) |
Jul 21, 2014 | 26.96 | 27.00 | 26.82 | 26.96 | 2,382,577 | -0.03(-0.11%) |
Jul 18, 2014 | 26.81 | 27.00 | 26.80 | 26.99 | 2,992,489 | +0.06(+0.21%) |
Jul 17, 2014 | 27.12 | 27.30 | 26.91 | 26.93 | 3,698,472 | -0.48(-1.76%) |
Jul 16, 2014 | 27.38 | 27.46 | 27.29 | 27.42 | 5,512,992 | +0.51(+1.88%) |
Jul 15, 2014 | 26.86 | 26.94 | 26.55 | 26.91 | 5,129,956 | +0.31(+1.15%) |
Jul 14, 2014 | 26.50 | 26.64 | 26.47 | 26.60 | 3,377,365 | +0.26(+0.98%) |
Jul 11, 2014 | 26.08 | 26.42 | 26.06 | 26.35 | 3,052,306 | +0.00(+0.00%) |
Jul 10, 2014 | 26.35 | 26.53 | 26.19 | 26.35 | 3,878,110 | -0.46(-1.73%) |
Jul 09, 2014 | 26.74 | 26.88 | 26.66 | 26.81 | 1,932,076 | +0.04(+0.16%) |
Jul 08, 2014 | 27.00 | 27.04 | 26.69 | 26.77 | 3,308,577 | -0.04(-0.14%) |
Jul 07, 2014 | 26.73 | 26.90 | 26.72 | 26.80 | 4,349,714 | -0.26(-0.97%) |
Jul 03, 2014 | 26.96 | 27.07 | 27.07 | 27.07 | 3,269,701 | +0.37(+1.38%) |
Jul 02, 2014 | 26.34 | 26.75 | 26.34 | 26.70 | 3,982,445 | +0.49(+1.86%) |
Jul 01, 2014 | 26.19 | 26.42 | 26.19 | 26.21 | 4,296,660 | +0.29(+1.11%) |
Jun 30, 2014 | 25.46 | 25.98 | 25.34 | 25.93 | 4,539,743 | +0.41(+1.59%) |
Jun 27, 2014 | 25.43 | 25.55 | 25.31 | 25.52 | 2,911,883 | -0.17(-0.67%) |
Jun 26, 2014 | 25.56 | 25.71 | 25.48 | 25.69 | 3,603,028 | +0.44(+1.76%) |
Jun 25, 2014 | 24.96 | 25.30 | 24.95 | 25.25 | 4,991,526 | +0.26(+1.05%) |
Jun 24, 2014 | 25.26 | 25.30 | 24.90 | 24.98 | 5,409,359 | -0.61(-2.39%) |
Jun 23, 2014 | 25.47 | 25.63 | 25.35 | 25.60 | 4,271,036 | +0.46(+1.84%) |
Jun 20, 2014 | 25.32 | 25.32 | 25.02 | 25.13 | 3,829,641 | -0.10(-0.40%) |
Jun 19, 2014 | 25.39 | 25.45 | 25.10 | 25.23 | 3,169,757 | -0.03(-0.11%) |
Jun 18, 2014 | 24.95 | 25.30 | 24.90 | 25.26 | 3,059,192 | +0.39(+1.55%) |
Jun 17, 2014 | 24.52 | 24.88 | 24.48 | 24.87 | 4,963,611 | +0.28(+1.15%) |
Jun 16, 2014 | 24.62 | 24.70 | 24.56 | 24.59 | 2,338,143 | -0.05(-0.21%) |
Jun 13, 2014 | 24.54 | 24.66 | 24.44 | 24.65 | 5,750,967 | +0.14(+0.58%) |
Jun 12, 2014 | 24.63 | 24.77 | 24.47 | 24.50 | 12,470,137 | -0.85(-3.35%) |
Jun 11, 2014 | 25.28 | 25.43 | 25.26 | 25.35 | 2,645,428 | +0.11(+0.44%) |
Jun 10, 2014 | 25.29 | 25.30 | 25.15 | 25.24 | 4,984,392 | -0.30(-1.16%) |
Jun 06, 2014 | 25.56 | 25.58 | 25.31 | 25.54 | 3,901,819 | +0.24(+0.96%) |
Jun 05, 2014 | 25.19 | 25.34 | 25.13 | 25.30 | 5,087,967 | +0.20(+0.80%) |
Jun 04, 2014 | 24.98 | 25.14 | 24.97 | 25.09 | 4,380,150 | +0.16(+0.63%) |
Jun 03, 2014 | 24.86 | 24.98 | 24.74 | 24.94 | 11,193,053 | -0.16(-0.63%) |
Jun 02, 2014 | 24.87 | 25.10 | 24.81 | 25.09 | 6,543,571 | +0.55(+2.26%) |
May 30, 2014 | 24.70 | 24.77 | 24.44 | 24.54 | 12,019,759 | -1.02(-3.98%) |
May 29, 2014 | 25.35 | 25.60 | 25.31 | 25.56 | 2,312,527 | +0.24(+0.94%) |
May 28, 2014 | 25.51 | 25.53 | 25.30 | 25.32 | 7,264,819 | -0.75(-2.88%) |
May 27, 2014 | 26.03 | 26.12 | 25.93 | 26.07 | 2,988,537 | -0.02(-0.07%) |
May 23, 2014 | 25.97 | 26.09 | 26.09 | 26.09 | 2,518,907 | +0.09(+0.33%) |
May 22, 2014 | 26.00 | 26.12 | 25.92 | 26.00 | 3,444,505 | +0.34(+1.32%) |
May 21, 2014 | 25.75 | 25.76 | 25.54 | 25.66 | 4,594,086 | +0.17(+0.66%) |
May 20, 2014 | 25.81 | 25.81 | 25.37 | 25.50 | 6,132,536 | -0.50(-1.91%) |
May 19, 2014 | 25.97 | 26.00 | 25.75 | 25.99 | 5,343,178 | -0.36(-1.38%) |
May 16, 2014 | 26.45 | 26.47 | 26.20 | 26.36 | 4,341,942 | -0.75(-2.75%) |
May 15, 2014 | 27.15 | 27.16 | 26.92 | 27.10 | 4,216,227 | +0.16(+0.60%) |
May 14, 2014 | 26.96 | 27.18 | 26.90 | 26.94 | 8,115,321 | +0.17(+0.62%) |
May 13, 2014 | 26.64 | 26.89 | 26.62 | 26.77 | 2,744,428 | -0.16(-0.59%) |
May 12, 2014 | 26.80 | 27.14 | 26.78 | 26.93 | 6,936,934 | +1.08(+4.18%) |
May 09, 2014 | 25.95 | 25.95 | 25.66 | 25.85 | 2,909,548 | -0.09(-0.35%) |
May 08, 2014 | 26.08 | 26.11 | 25.86 | 25.94 | 4,564,674 | -0.33(-1.27%) |
May 07, 2014 | 26.02 | 26.37 | 25.93 | 26.27 | 4,537,854 | +0.22(+0.84%) |
May 06, 2014 | 25.91 | 26.24 | 25.90 | 26.05 | 3,856,721 | +0.08(+0.29%) |
May 05, 2014 | 25.89 | 26.06 | 25.83 | 25.98 | 2,658,805 | -0.11(-0.40%) |
May 02, 2014 | 25.78 | 26.15 | 25.74 | 26.08 | 2,274,612 | +0.36(+1.39%) |