Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.58 | 28.23 | 27.41 | 27.51 | 9,457,222 | -0.30(-1.07%) |
Jul 30, 2014 | 28.46 | 28.49 | 27.76 | 27.80 | 6,903,394 | -0.46(-1.62%) |
Jul 29, 2014 | 28.46 | 28.63 | 28.25 | 28.26 | 4,318,796 | -0.19(-0.65%) |
Jul 28, 2014 | 28.37 | 28.55 | 28.18 | 28.45 | 4,715,678 | +0.06(+0.23%) |
Jul 25, 2014 | 28.73 | 28.87 | 28.35 | 28.38 | 3,756,045 | -0.50(-1.73%) |
Jul 24, 2014 | 28.99 | 28.99 | 28.77 | 28.88 | 2,269,026 | +0.01(+0.03%) |
Jul 23, 2014 | 28.87 | 29.00 | 28.75 | 28.88 | 1,753,517 | +0.03(+0.11%) |
Jul 22, 2014 | 29.16 | 29.26 | 28.75 | 28.84 | 3,507,064 | -0.30(-1.02%) |
Jul 21, 2014 | 28.93 | 29.20 | 28.83 | 29.14 | 2,061,716 | +0.07(+0.25%) |
Jul 18, 2014 | 28.85 | 29.08 | 28.72 | 29.07 | 3,229,900 | +0.24(+0.84%) |
Jul 17, 2014 | 29.18 | 29.29 | 28.74 | 28.83 | 3,957,524 | -0.53(-1.81%) |
Jul 16, 2014 | 29.48 | 29.52 | 29.22 | 29.36 | 1,901,574 | +0.03(+0.11%) |
Jul 15, 2014 | 29.37 | 29.59 | 29.14 | 29.33 | 3,453,805 | -0.01(-0.03%) |
Jul 14, 2014 | 29.51 | 29.66 | 29.26 | 29.33 | 2,128,423 | +0.05(+0.16%) |
Jul 11, 2014 | 28.59 | 29.36 | 28.59 | 29.29 | 1,771,272 | +0.14(+0.47%) |
Jul 10, 2014 | 29.02 | 29.21 | 28.79 | 29.15 | 1,976,192 | -0.31(-1.07%) |
Jul 09, 2014 | 29.46 | 29.58 | 29.29 | 29.46 | 1,915,427 | +0.05(+0.16%) |
Jul 08, 2014 | 29.50 | 29.58 | 29.39 | 29.41 | 3,642,518 | -0.22(-0.73%) |
Jul 07, 2014 | 29.35 | 29.65 | 29.29 | 29.63 | 4,533,061 | -0.04(-0.14%) |
Jul 03, 2014 | 29.24 | 29.67 | 29.67 | 29.67 | 3,740,235 | +0.69(+2.39%) |
Jul 02, 2014 | 29.27 | 29.37 | 28.93 | 28.98 | 3,302,761 | -0.35(-1.21%) |
Jul 01, 2014 | 28.96 | 29.46 | 28.91 | 29.33 | 4,056,861 | +0.50(+1.73%) |
Jun 30, 2014 | 28.73 | 28.96 | 28.63 | 28.83 | 2,070,317 | +0.12(+0.42%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.59 | 28.71 | 2,684,952 | -0.14(-0.47%) |
Jun 26, 2014 | 28.89 | 28.97 | 28.50 | 28.85 | 1,988,624 | -0.08(-0.28%) |
Jun 25, 2014 | 28.69 | 29.03 | 28.65 | 28.93 | 2,118,225 | +0.12(+0.42%) |
Jun 24, 2014 | 28.89 | 29.21 | 28.79 | 28.81 | 2,036,368 | -0.21(-0.72%) |
Jun 23, 2014 | 28.95 | 29.04 | 28.76 | 29.02 | 2,477,510 | +0.02(+0.06%) |
Jun 20, 2014 | 29.11 | 29.12 | 28.94 | 29.00 | 3,120,654 | +0.00(+0.00%) |
Jun 19, 2014 | 29.04 | 29.05 | 28.80 | 29.00 | 1,768,770 | +0.02(+0.08%) |
Jun 18, 2014 | 28.88 | 29.02 | 28.64 | 28.98 | 3,593,559 | +0.02(+0.08%) |
Jun 17, 2014 | 28.55 | 28.98 | 28.51 | 28.96 | 2,728,871 | +0.26(+0.90%) |
Jun 16, 2014 | 28.70 | 28.73 | 28.52 | 28.70 | 1,858,057 | -0.07(-0.25%) |
Jun 13, 2014 | 28.72 | 28.96 | 28.66 | 28.77 | 2,495,172 | -0.07(-0.25%) |
Jun 12, 2014 | 29.04 | 29.21 | 28.76 | 28.84 | 2,120,318 | -0.28(-0.97%) |
Jun 11, 2014 | 29.12 | 29.25 | 28.97 | 29.12 | 2,161,107 | -0.16(-0.55%) |
Jun 10, 2014 | 28.97 | 29.29 | 28.92 | 29.29 | 3,331,820 | +0.11(+0.39%) |
Jun 06, 2014 | 28.95 | 29.21 | 28.90 | 29.17 | 2,755,010 | +0.27(+0.92%) |
Jun 05, 2014 | 28.83 | 28.96 | 28.54 | 28.91 | 3,800,765 | +0.17(+0.59%) |
Jun 04, 2014 | 28.44 | 28.88 | 28.39 | 28.74 | 3,667,029 | +0.24(+0.85%) |
Jun 03, 2014 | 28.08 | 28.50 | 27.97 | 28.50 | 4,100,016 | +0.40(+1.43%) |
Jun 02, 2014 | 28.03 | 28.26 | 27.93 | 28.09 | 3,228,045 | +0.19(+0.69%) |
May 30, 2014 | 27.93 | 28.17 | 27.82 | 27.90 | 3,058,263 | -0.13(-0.46%) |
May 29, 2014 | 27.83 | 28.05 | 27.74 | 28.03 | 2,896,400 | +0.27(+0.99%) |
May 28, 2014 | 28.01 | 28.01 | 27.74 | 27.76 | 4,161,755 | -0.20(-0.72%) |
May 27, 2014 | 27.94 | 28.03 | 27.84 | 27.96 | 3,984,259 | +0.10(+0.37%) |
May 23, 2014 | 27.72 | 27.85 | 27.85 | 27.85 | 2,924,433 | +0.17(+0.63%) |
May 22, 2014 | 27.52 | 27.71 | 27.46 | 27.68 | 2,268,364 | +0.14(+0.50%) |
May 21, 2014 | 27.44 | 27.70 | 27.36 | 27.54 | 3,265,020 | +0.22(+0.82%) |
May 20, 2014 | 27.44 | 27.54 | 27.13 | 27.31 | 3,402,284 | -0.16(-0.58%) |
May 19, 2014 | 27.32 | 27.51 | 27.19 | 27.48 | 5,177,456 | -0.02(-0.06%) |
May 16, 2014 | 27.39 | 27.59 | 27.19 | 27.49 | 5,299,090 | +0.04(+0.15%) |
May 15, 2014 | 27.71 | 27.76 | 26.97 | 27.45 | 6,415,588 | -0.34(-1.24%) |
May 14, 2014 | 28.20 | 28.24 | 27.72 | 27.80 | 4,242,754 | -0.42(-1.48%) |
May 13, 2014 | 28.53 | 28.61 | 28.20 | 28.21 | 4,178,485 | -0.32(-1.12%) |
May 12, 2014 | 28.32 | 28.56 | 28.25 | 28.53 | 3,091,624 | +0.41(+1.45%) |
May 09, 2014 | 28.36 | 28.45 | 27.90 | 28.12 | 5,146,175 | -0.30(-1.04%) |
May 08, 2014 | 28.29 | 28.72 | 28.27 | 28.42 | 3,344,779 | +0.10(+0.34%) |
May 07, 2014 | 28.18 | 28.34 | 28.00 | 28.32 | 4,508,460 | +0.29(+1.03%) |
May 06, 2014 | 28.44 | 28.55 | 28.03 | 28.04 | 4,897,112 | -0.56(-1.96%) |
May 05, 2014 | 28.46 | 28.71 | 28.31 | 28.60 | 2,969,630 | -0.09(-0.31%) |
May 02, 2014 | 28.77 | 29.12 | 28.63 | 28.69 | 4,017,061 | -0.06(-0.22%) |