Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.30 | 26.37 | 26.02 | 26.05 | 17,319,506 | -0.38(-1.43%) |
Jul 30, 2014 | 26.57 | 26.69 | 26.19 | 26.43 | 24,592,978 | -0.11(-0.41%) |
Jul 29, 2014 | 26.96 | 27.11 | 26.52 | 26.53 | 21,496,520 | -0.35(-1.29%) |
Jul 28, 2014 | 26.98 | 27.03 | 26.79 | 26.88 | 19,544,908 | -0.13(-0.48%) |
Jul 25, 2014 | 27.03 | 27.18 | 26.61 | 27.01 | 37,052,340 | -0.52(-1.87%) |
Jul 24, 2014 | 28.24 | 28.38 | 27.20 | 27.53 | 46,343,372 | -1.29(-4.46%) |
Jul 23, 2014 | 29.11 | 29.21 | 28.81 | 28.81 | 17,870,752 | -0.27(-0.93%) |
Jul 22, 2014 | 28.93 | 29.19 | 28.91 | 29.08 | 12,509,473 | +0.25(+0.88%) |
Jul 21, 2014 | 28.79 | 28.91 | 28.54 | 28.83 | 8,601,875 | +0.02(+0.05%) |
Jul 18, 2014 | 28.76 | 28.82 | 28.54 | 28.81 | 11,350,420 | +0.24(+0.84%) |
Jul 17, 2014 | 28.74 | 29.01 | 28.50 | 28.57 | 14,256,986 | -0.29(-1.01%) |
Jul 16, 2014 | 29.09 | 29.20 | 28.85 | 28.87 | 14,190,306 | -0.08(-0.27%) |
Jul 15, 2014 | 28.97 | 29.23 | 28.83 | 28.94 | 11,185,626 | -0.09(-0.32%) |
Jul 14, 2014 | 29.34 | 29.37 | 28.93 | 29.04 | 12,045,201 | -0.19(-0.66%) |
Jul 11, 2014 | 29.05 | 29.27 | 28.95 | 29.23 | 8,054,431 | +0.15(+0.53%) |
Jul 10, 2014 | 28.87 | 29.19 | 28.77 | 29.07 | 12,831,386 | -0.17(-0.58%) |
Jul 09, 2014 | 29.01 | 29.37 | 28.98 | 29.24 | 15,122,046 | +0.30(+1.04%) |
Jul 08, 2014 | 28.81 | 29.09 | 28.65 | 28.94 | 15,274,588 | +0.11(+0.37%) |
Jul 07, 2014 | 29.20 | 29.20 | 28.63 | 28.84 | 14,425,778 | -0.23(-0.79%) |
Jul 03, 2014 | 29.24 | 29.07 | 29.07 | 29.07 | 8,755,900 | +0.00(+0.00%) |
Jul 02, 2014 | 28.88 | 29.38 | 28.78 | 29.07 | 22,833,182 | +0.12(+0.40%) |
Jul 01, 2014 | 27.92 | 28.99 | 27.92 | 28.95 | 30,268,388 | +0.99(+3.55%) |
Jun 30, 2014 | 28.18 | 28.42 | 27.71 | 27.96 | 27,082,822 | -0.25(-0.87%) |
Jun 27, 2014 | 28.29 | 28.52 | 28.20 | 28.20 | 33,016,378 | -0.22(-0.76%) |
Jun 26, 2014 | 28.41 | 28.47 | 28.04 | 28.42 | 14,882,860 | -0.15(-0.51%) |
Jun 25, 2014 | 28.08 | 28.64 | 28.07 | 28.57 | 15,768,502 | +0.39(+1.39%) |
Jun 24, 2014 | 28.20 | 28.55 | 28.09 | 28.17 | 19,516,624 | -0.07(-0.25%) |
Jun 23, 2014 | 27.89 | 28.34 | 27.87 | 28.24 | 14,986,049 | +0.35(+1.24%) |
Jun 20, 2014 | 28.15 | 28.17 | 27.80 | 27.90 | 18,201,600 | -0.12(-0.41%) |
Jun 19, 2014 | 28.00 | 28.22 | 27.88 | 28.01 | 14,628,858 | +0.05(+0.19%) |
Jun 18, 2014 | 28.00 | 28.09 | 27.67 | 27.96 | 21,182,724 | -0.05(-0.16%) |
Jun 17, 2014 | 27.63 | 28.02 | 27.43 | 28.00 | 17,153,714 | +0.23(+0.83%) |
Jun 16, 2014 | 27.33 | 27.87 | 27.33 | 27.77 | 16,061,301 | +0.33(+1.21%) |
Jun 13, 2014 | 27.25 | 27.56 | 27.25 | 27.44 | 15,641,741 | +0.08(+0.31%) |
Jun 12, 2014 | 27.73 | 27.94 | 27.33 | 27.36 | 21,815,988 | -0.46(-1.66%) |
Jun 11, 2014 | 27.90 | 27.95 | 27.67 | 27.82 | 11,511,608 | -0.22(-0.77%) |
Jun 10, 2014 | 27.94 | 28.27 | 27.87 | 28.03 | 10,953,620 | -0.12(-0.41%) |
Jun 06, 2014 | 27.78 | 28.30 | 27.53 | 28.15 | 22,907,088 | +0.45(+1.61%) |
Jun 05, 2014 | 28.23 | 28.29 | 27.62 | 27.70 | 32,818,564 | -0.19(-0.68%) |
Jun 04, 2014 | 27.12 | 28.17 | 27.00 | 27.89 | 43,275,592 | +0.96(+3.57%) |
Jun 03, 2014 | 26.83 | 27.26 | 26.54 | 26.93 | 22,293,804 | +0.31(+1.15%) |
Jun 02, 2014 | 26.38 | 26.66 | 26.19 | 26.63 | 15,109,397 | +0.21(+0.81%) |
May 30, 2014 | 26.20 | 26.46 | 26.12 | 26.41 | 18,553,660 | +0.10(+0.38%) |
May 29, 2014 | 26.43 | 26.47 | 26.16 | 26.31 | 14,224,877 | -0.11(-0.40%) |
May 28, 2014 | 26.04 | 26.44 | 25.94 | 26.42 | 16,418,136 | +0.50(+1.92%) |
May 27, 2014 | 25.91 | 25.95 | 25.79 | 25.92 | 11,251,310 | +0.24(+0.92%) |
May 23, 2014 | 25.58 | 25.69 | 25.69 | 25.69 | 10,823,375 | +0.14(+0.55%) |
May 22, 2014 | 25.50 | 25.74 | 25.44 | 25.55 | 8,303,795 | -0.01(-0.04%) |
May 21, 2014 | 25.32 | 25.68 | 25.28 | 25.56 | 16,175,372 | +0.30(+1.18%) |
May 20, 2014 | 26.09 | 26.20 | 25.18 | 25.26 | 32,497,132 | -0.90(-3.45%) |
May 19, 2014 | 25.85 | 26.24 | 25.82 | 26.16 | 11,755,913 | +0.19(+0.74%) |
May 16, 2014 | 25.78 | 26.47 | 25.58 | 25.97 | 28,131,156 | -0.28(-1.05%) |
May 15, 2014 | 26.44 | 26.54 | 25.84 | 26.24 | 23,658,658 | -0.44(-1.66%) |
May 14, 2014 | 26.81 | 26.82 | 26.58 | 26.69 | 13,740,523 | -0.16(-0.60%) |
May 13, 2014 | 26.61 | 26.88 | 26.43 | 26.85 | 11,734,615 | +0.25(+0.95%) |
May 12, 2014 | 26.26 | 26.69 | 26.26 | 26.60 | 12,359,481 | +0.45(+1.72%) |
May 09, 2014 | 26.58 | 26.66 | 26.08 | 26.15 | 21,999,302 | -0.47(-1.78%) |
May 08, 2014 | 26.72 | 27.06 | 26.53 | 26.62 | 13,384,071 | -0.17(-0.63%) |
May 07, 2014 | 26.70 | 26.82 | 26.44 | 26.79 | 12,082,189 | +0.24(+0.92%) |
May 06, 2014 | 26.79 | 26.84 | 26.54 | 26.54 | 13,072,109 | +0.00(+0.00%) |
May 05, 2014 | 26.61 | 26.65 | 26.45 | 26.54 | 10,945,548 | -0.17(-0.63%) |
May 02, 2014 | 26.76 | 26.99 | 26.63 | 26.71 | 14,921,543 | +0.05(+0.20%) |