Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.31 | 27.34 | 25.14 | 25.55 | 6,561,095 | -2.45(-8.76%) |
Jul 30, 2014 | 28.15 | 28.22 | 27.56 | 28.00 | 2,929,190 | -0.38(-1.36%) |
Jul 29, 2014 | 29.10 | 29.14 | 28.33 | 28.39 | 1,879,583 | -0.55(-1.90%) |
Jul 28, 2014 | 28.56 | 28.97 | 28.50 | 28.94 | 1,293,386 | +0.21(+0.72%) |
Jul 25, 2014 | 27.69 | 28.77 | 27.69 | 28.73 | 2,456,936 | +0.73(+2.63%) |
Jul 24, 2014 | 28.01 | 28.10 | 27.69 | 27.99 | 2,158,012 | -0.29(-1.02%) |
Jul 23, 2014 | 28.19 | 28.52 | 28.06 | 28.28 | 1,283,926 | +0.04(+0.15%) |
Jul 22, 2014 | 28.39 | 28.50 | 28.05 | 28.24 | 1,433,589 | -0.28(-0.99%) |
Jul 21, 2014 | 28.65 | 28.88 | 28.14 | 28.52 | 1,584,747 | -0.16(-0.55%) |
Jul 18, 2014 | 28.19 | 28.73 | 28.03 | 28.68 | 2,134,558 | +0.08(+0.29%) |
Jul 17, 2014 | 27.82 | 28.68 | 27.64 | 28.60 | 3,524,030 | +1.05(+3.82%) |
Jul 16, 2014 | 27.34 | 27.80 | 27.18 | 27.55 | 1,987,547 | +0.47(+1.72%) |
Jul 15, 2014 | 27.73 | 28.18 | 27.04 | 27.08 | 3,468,007 | -0.68(-2.45%) |
Jul 14, 2014 | 27.08 | 27.92 | 26.98 | 27.76 | 3,169,296 | -0.30(-1.05%) |
Jul 11, 2014 | 27.31 | 28.10 | 27.20 | 28.06 | 2,861,563 | +0.79(+2.90%) |
Jul 10, 2014 | 28.29 | 28.71 | 27.20 | 27.27 | 4,627,815 | -0.48(-1.73%) |
Jul 09, 2014 | 26.83 | 27.84 | 26.81 | 27.75 | 4,246,765 | +1.00(+3.72%) |
Jul 08, 2014 | 26.40 | 26.85 | 26.22 | 26.75 | 2,767,422 | +0.59(+2.26%) |
Jul 07, 2014 | 26.20 | 26.40 | 25.93 | 26.16 | 1,720,827 | -0.14(-0.55%) |
Jul 03, 2014 | 26.22 | 26.30 | 26.30 | 26.30 | 1,437,720 | -0.36(-1.37%) |
Jul 02, 2014 | 26.35 | 26.90 | 26.25 | 26.67 | 2,585,164 | +0.59(+2.27%) |
Jul 01, 2014 | 26.22 | 26.63 | 25.95 | 26.08 | 2,944,268 | -0.23(-0.89%) |
Jun 30, 2014 | 25.72 | 26.47 | 25.55 | 26.31 | 2,212,228 | +0.46(+1.78%) |
Jun 27, 2014 | 25.67 | 26.02 | 25.47 | 25.85 | 1,801,873 | +0.24(+0.94%) |
Jun 26, 2014 | 25.54 | 25.84 | 25.12 | 25.61 | 2,567,162 | -0.10(-0.37%) |
Jun 25, 2014 | 25.30 | 26.01 | 25.25 | 25.71 | 2,295,650 | +0.45(+1.80%) |
Jun 24, 2014 | 26.04 | 26.35 | 25.21 | 25.25 | 3,965,647 | -0.67(-2.60%) |
Jun 23, 2014 | 25.56 | 26.03 | 25.40 | 25.93 | 2,433,939 | +0.30(+1.18%) |
Jun 20, 2014 | 25.51 | 25.77 | 25.36 | 25.62 | 4,169,590 | +0.13(+0.51%) |
Jun 19, 2014 | 24.71 | 25.54 | 24.70 | 25.49 | 5,657,028 | +1.26(+5.19%) |
Jun 18, 2014 | 23.33 | 24.30 | 23.30 | 24.24 | 4,357,750 | +0.91(+3.89%) |
Jun 17, 2014 | 22.95 | 23.39 | 22.80 | 23.33 | 3,939,021 | +0.34(+1.49%) |
Jun 16, 2014 | 22.97 | 23.32 | 22.68 | 22.99 | 3,950,587 | +0.12(+0.51%) |
Jun 13, 2014 | 22.59 | 22.88 | 22.15 | 22.87 | 3,535,927 | +0.21(+0.94%) |
Jun 12, 2014 | 22.00 | 22.94 | 21.97 | 22.66 | 3,970,190 | +0.72(+3.29%) |
Jun 11, 2014 | 21.71 | 21.98 | 21.52 | 21.94 | 2,269,836 | +0.29(+1.33%) |
Jun 10, 2014 | 21.21 | 21.68 | 21.21 | 21.65 | 1,392,089 | +0.56(+2.64%) |
Jun 06, 2014 | 21.06 | 21.15 | 20.73 | 21.09 | 1,595,613 | -0.01(-0.06%) |
Jun 05, 2014 | 21.06 | 21.23 | 20.86 | 21.10 | 2,211,683 | +0.24(+1.15%) |
Jun 04, 2014 | 20.91 | 21.02 | 20.74 | 20.86 | 1,324,164 | -0.08(-0.36%) |
Jun 03, 2014 | 20.93 | 21.04 | 20.43 | 20.94 | 1,634,655 | +0.03(+0.16%) |
Jun 02, 2014 | 20.76 | 21.19 | 20.64 | 20.91 | 1,891,677 | +0.13(+0.63%) |
May 30, 2014 | 20.39 | 20.80 | 20.14 | 20.77 | 2,812,017 | +0.34(+1.65%) |
May 29, 2014 | 20.29 | 20.53 | 20.19 | 20.44 | 4,025,679 | +0.12(+0.60%) |
May 28, 2014 | 20.58 | 20.79 | 20.19 | 20.32 | 2,936,704 | -0.33(-1.59%) |
May 27, 2014 | 21.55 | 21.57 | 20.63 | 20.64 | 4,015,265 | -1.28(-5.83%) |
May 23, 2014 | 22.12 | 21.92 | 21.92 | 21.92 | 1,376,460 | -0.25(-1.14%) |
May 22, 2014 | 22.23 | 22.31 | 21.98 | 22.17 | 1,802,821 | +0.19(+0.87%) |
May 21, 2014 | 21.74 | 22.04 | 21.57 | 21.98 | 3,607,436 | +0.05(+0.25%) |
May 20, 2014 | 21.91 | 22.39 | 21.87 | 21.93 | 2,859,239 | -0.27(-1.23%) |
May 19, 2014 | 22.37 | 22.41 | 21.93 | 22.20 | 1,341,965 | +0.08(+0.34%) |
May 16, 2014 | 22.19 | 22.22 | 22.00 | 22.13 | 2,177,095 | -0.26(-1.16%) |
May 15, 2014 | 22.49 | 22.69 | 22.07 | 22.39 | 1,937,359 | -0.26(-1.15%) |
May 14, 2014 | 22.78 | 22.82 | 22.54 | 22.65 | 2,108,955 | +0.23(+1.01%) |
May 13, 2014 | 22.72 | 23.01 | 22.35 | 22.42 | 1,551,995 | -0.40(-1.74%) |
May 12, 2014 | 22.51 | 22.83 | 22.44 | 22.82 | 2,403,068 | +0.61(+2.74%) |
May 09, 2014 | 22.11 | 22.24 | 21.73 | 22.21 | 2,144,836 | +0.09(+0.40%) |
May 08, 2014 | 22.00 | 22.32 | 21.85 | 22.12 | 2,925,066 | +0.17(+0.78%) |
May 07, 2014 | 22.11 | 22.28 | 21.74 | 21.95 | 3,411,519 | -0.23(-1.05%) |
May 06, 2014 | 21.83 | 22.36 | 21.80 | 22.18 | 3,013,238 | +0.30(+1.37%) |
May 05, 2014 | 22.35 | 22.36 | 21.70 | 21.88 | 2,747,003 | -0.19(-0.87%) |
May 02, 2014 | 21.31 | 22.15 | 21.07 | 22.07 | 6,781,660 | +1.86(+9.19%) |