Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.71 | 28.36 | 27.54 | 27.64 | 9,412,885 | -0.30(-1.07%) |
Jul 30, 2014 | 28.60 | 28.62 | 27.89 | 27.94 | 6,871,030 | -0.46(-1.62%) |
Jul 29, 2014 | 28.60 | 28.76 | 28.38 | 28.40 | 4,298,549 | -0.19(-0.65%) |
Jul 28, 2014 | 28.50 | 28.69 | 28.32 | 28.58 | 4,693,570 | +0.06(+0.23%) |
Jul 25, 2014 | 28.87 | 29.00 | 28.49 | 28.52 | 3,738,436 | -0.50(-1.73%) |
Jul 24, 2014 | 29.12 | 29.12 | 28.91 | 29.02 | 2,258,388 | +0.01(+0.03%) |
Jul 23, 2014 | 29.00 | 29.14 | 28.89 | 29.01 | 1,745,297 | +0.03(+0.11%) |
Jul 22, 2014 | 29.29 | 29.40 | 28.89 | 28.98 | 3,490,622 | -0.30(-1.02%) |
Jul 21, 2014 | 29.07 | 29.33 | 28.96 | 29.28 | 2,052,051 | +0.07(+0.25%) |
Jul 18, 2014 | 28.99 | 29.21 | 28.86 | 29.21 | 3,214,758 | +0.24(+0.84%) |
Jul 17, 2014 | 29.32 | 29.42 | 28.87 | 28.96 | 3,938,970 | -0.53(-1.81%) |
Jul 16, 2014 | 29.62 | 29.66 | 29.35 | 29.50 | 1,892,660 | +0.03(+0.11%) |
Jul 15, 2014 | 29.51 | 29.73 | 29.28 | 29.46 | 3,437,613 | -0.01(-0.03%) |
Jul 14, 2014 | 29.65 | 29.80 | 29.40 | 29.47 | 2,118,444 | +0.05(+0.16%) |
Jul 11, 2014 | 28.72 | 29.50 | 28.72 | 29.42 | 1,762,968 | +0.14(+0.47%) |
Jul 10, 2014 | 29.16 | 29.34 | 28.93 | 29.29 | 1,966,927 | -0.32(-1.07%) |
Jul 09, 2014 | 29.60 | 29.72 | 29.42 | 29.60 | 1,906,447 | +0.05(+0.16%) |
Jul 08, 2014 | 29.63 | 29.71 | 29.53 | 29.55 | 3,625,441 | -0.22(-0.73%) |
Jul 07, 2014 | 29.49 | 29.79 | 29.42 | 29.77 | 4,511,809 | -0.04(-0.14%) |
Jul 03, 2014 | 29.38 | 29.81 | 29.81 | 29.81 | 3,722,700 | +0.70(+2.39%) |
Jul 02, 2014 | 29.41 | 29.51 | 29.07 | 29.12 | 3,287,277 | -0.36(-1.21%) |
Jul 01, 2014 | 29.10 | 29.60 | 29.04 | 29.47 | 4,037,842 | +0.50(+1.73%) |
Jun 30, 2014 | 28.87 | 29.09 | 28.76 | 28.97 | 2,060,611 | +0.12(+0.42%) |
Jun 27, 2014 | 28.91 | 29.04 | 28.72 | 28.85 | 2,672,365 | -0.14(-0.47%) |
Jun 26, 2014 | 29.03 | 29.11 | 28.63 | 28.99 | 1,979,301 | -0.08(-0.28%) |
Jun 25, 2014 | 28.82 | 29.17 | 28.78 | 29.07 | 2,108,295 | +0.12(+0.42%) |
Jun 24, 2014 | 29.03 | 29.34 | 28.92 | 28.95 | 2,026,821 | -0.21(-0.72%) |
Jun 23, 2014 | 29.08 | 29.18 | 28.89 | 29.16 | 2,465,895 | +0.02(+0.06%) |
Jun 20, 2014 | 29.25 | 29.26 | 29.08 | 29.14 | 3,106,024 | +0.00(+0.00%) |
Jun 19, 2014 | 29.17 | 29.19 | 28.94 | 29.14 | 1,760,478 | +0.02(+0.08%) |
Jun 18, 2014 | 29.01 | 29.16 | 28.78 | 29.12 | 3,576,711 | +0.02(+0.08%) |
Jun 17, 2014 | 28.69 | 29.12 | 28.65 | 29.09 | 2,716,078 | +0.26(+0.90%) |
Jun 16, 2014 | 28.83 | 28.87 | 28.66 | 28.83 | 1,849,346 | -0.07(-0.25%) |
Jun 13, 2014 | 28.86 | 29.10 | 28.79 | 28.91 | 2,483,475 | -0.07(-0.25%) |
Jun 12, 2014 | 29.17 | 29.34 | 28.89 | 28.98 | 2,110,378 | -0.28(-0.97%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.11 | 29.26 | 2,150,975 | -0.16(-0.55%) |
Jun 10, 2014 | 29.11 | 29.43 | 29.05 | 29.42 | 3,316,200 | +0.11(+0.39%) |
Jun 06, 2014 | 29.08 | 29.34 | 29.04 | 29.31 | 2,742,095 | +0.27(+0.92%) |
Jun 05, 2014 | 28.96 | 29.09 | 28.68 | 29.04 | 3,782,946 | +0.17(+0.59%) |
Jun 04, 2014 | 28.57 | 29.01 | 28.53 | 28.87 | 3,649,838 | +0.24(+0.85%) |
Jun 03, 2014 | 28.21 | 28.64 | 28.11 | 28.63 | 4,080,794 | +0.40(+1.43%) |
Jun 02, 2014 | 28.16 | 28.39 | 28.06 | 28.23 | 3,212,911 | +0.19(+0.69%) |
May 30, 2014 | 28.06 | 28.30 | 27.95 | 28.03 | 3,043,925 | -0.13(-0.46%) |
May 29, 2014 | 27.96 | 28.18 | 27.87 | 28.16 | 2,882,821 | +0.27(+0.99%) |
May 28, 2014 | 28.14 | 28.14 | 27.87 | 27.89 | 4,142,244 | -0.20(-0.72%) |
May 27, 2014 | 28.07 | 28.16 | 27.97 | 28.09 | 3,965,580 | +0.10(+0.37%) |
May 23, 2014 | 27.85 | 27.98 | 27.98 | 27.98 | 2,910,723 | +0.17(+0.63%) |
May 22, 2014 | 27.64 | 27.84 | 27.59 | 27.81 | 2,257,730 | +0.14(+0.50%) |
May 21, 2014 | 27.57 | 27.83 | 27.49 | 27.67 | 3,249,713 | +0.23(+0.82%) |
May 20, 2014 | 27.57 | 27.67 | 27.26 | 27.44 | 3,386,333 | -0.16(-0.58%) |
May 19, 2014 | 27.45 | 27.64 | 27.31 | 27.60 | 5,153,183 | -0.02(-0.06%) |
May 16, 2014 | 27.52 | 27.72 | 27.31 | 27.62 | 5,274,247 | +0.04(+0.15%) |
May 15, 2014 | 27.84 | 27.89 | 27.10 | 27.58 | 6,385,511 | -0.35(-1.24%) |
May 14, 2014 | 28.34 | 28.37 | 27.85 | 27.93 | 4,222,863 | -0.42(-1.48%) |
May 13, 2014 | 28.66 | 28.74 | 28.33 | 28.35 | 4,158,895 | -0.32(-1.12%) |
May 12, 2014 | 28.46 | 28.69 | 28.39 | 28.67 | 3,077,129 | +0.41(+1.45%) |
May 09, 2014 | 28.49 | 28.58 | 28.03 | 28.26 | 5,122,049 | -0.30(-1.04%) |
May 08, 2014 | 28.43 | 28.85 | 28.40 | 28.56 | 3,329,098 | +0.10(+0.34%) |
May 07, 2014 | 28.31 | 28.47 | 28.13 | 28.46 | 4,487,323 | +0.29(+1.03%) |
May 06, 2014 | 28.57 | 28.68 | 28.16 | 28.17 | 4,874,153 | -0.56(-1.96%) |
May 05, 2014 | 28.60 | 28.84 | 28.44 | 28.73 | 2,955,707 | -0.09(-0.31%) |
May 02, 2014 | 28.91 | 29.26 | 28.76 | 28.82 | 3,998,228 | -0.06(-0.22%) |