Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.28 | 25.32 | 24.76 | 24.81 | 7,079,270 | -0.65(-2.55%) |
Jul 30, 2014 | 26.19 | 26.23 | 25.41 | 25.45 | 5,610,377 | -0.68(-2.62%) |
Jul 29, 2014 | 26.54 | 26.71 | 26.17 | 26.14 | 4,969,658 | -0.51(-1.93%) |
Jul 28, 2014 | 26.07 | 26.74 | 26.05 | 26.65 | 4,523,673 | +0.60(+2.30%) |
Jul 25, 2014 | 26.25 | 26.43 | 26.04 | 26.05 | 1,942,164 | -0.25(-0.97%) |
Jul 24, 2014 | 26.27 | 26.34 | 26.01 | 26.31 | 2,329,487 | +0.20(+0.76%) |
Jul 23, 2014 | 26.22 | 26.27 | 26.10 | 26.11 | 3,612,501 | -0.11(-0.43%) |
Jul 22, 2014 | 26.29 | 26.39 | 26.13 | 26.22 | 3,153,077 | +0.01(+0.03%) |
Jul 21, 2014 | 26.15 | 26.33 | 26.01 | 26.22 | 3,541,181 | -0.01(-0.05%) |
Jul 18, 2014 | 26.22 | 26.28 | 25.99 | 26.23 | 4,811,961 | +0.08(+0.30%) |
Jul 17, 2014 | 26.55 | 26.68 | 26.12 | 26.15 | 5,446,399 | -0.39(-1.49%) |
Jul 16, 2014 | 26.60 | 26.65 | 26.29 | 26.55 | 4,895,265 | +0.23(+0.86%) |
Jul 15, 2014 | 26.41 | 26.58 | 26.29 | 26.32 | 5,765,407 | -0.06(-0.21%) |
Jul 14, 2014 | 27.14 | 27.19 | 26.37 | 26.38 | 8,234,763 | -0.77(-2.83%) |
Jul 11, 2014 | 27.42 | 27.51 | 27.13 | 27.15 | 2,899,073 | -0.35(-1.26%) |
Jul 10, 2014 | 27.22 | 27.51 | 27.11 | 27.49 | 3,699,825 | +0.26(+0.96%) |
Jul 09, 2014 | 27.26 | 27.36 | 27.00 | 27.23 | 4,276,031 | -0.05(-0.18%) |
Jul 08, 2014 | 27.08 | 27.41 | 27.08 | 27.28 | 4,671,862 | +0.08(+0.31%) |
Jul 07, 2014 | 26.82 | 27.20 | 26.82 | 27.20 | 5,812,115 | +0.28(+1.05%) |
Jul 03, 2014 | 27.52 | 26.91 | 26.91 | 26.91 | 6,658,480 | -0.70(-2.53%) |
Jul 02, 2014 | 28.33 | 28.38 | 27.50 | 27.61 | 7,107,224 | -0.81(-2.85%) |
Jul 01, 2014 | 28.69 | 28.69 | 28.39 | 28.42 | 5,236,541 | -0.35(-1.20%) |
Jun 30, 2014 | 28.46 | 28.87 | 28.27 | 28.77 | 5,646,646 | +0.37(+1.29%) |
Jun 27, 2014 | 28.13 | 28.43 | 27.99 | 28.40 | 3,393,821 | +0.25(+0.90%) |
Jun 26, 2014 | 27.84 | 28.16 | 27.77 | 28.15 | 4,020,484 | +0.23(+0.81%) |
Jun 25, 2014 | 27.73 | 27.99 | 27.73 | 27.92 | 3,453,157 | +0.10(+0.36%) |
Jun 24, 2014 | 27.65 | 27.91 | 27.60 | 27.82 | 3,526,707 | +0.22(+0.79%) |
Jun 23, 2014 | 27.98 | 28.06 | 27.48 | 27.61 | 4,690,056 | -0.39(-1.39%) |
Jun 20, 2014 | 28.16 | 28.25 | 27.97 | 27.99 | 4,514,945 | -0.11(-0.40%) |
Jun 19, 2014 | 27.68 | 28.17 | 27.65 | 28.11 | 4,876,644 | +0.42(+1.53%) |
Jun 18, 2014 | 26.93 | 27.72 | 26.90 | 27.68 | 5,821,422 | +0.68(+2.53%) |
Jun 17, 2014 | 26.96 | 27.09 | 26.82 | 27.00 | 5,386,385 | +0.20(+0.76%) |
Jun 16, 2014 | 26.67 | 27.09 | 26.57 | 26.79 | 3,475,035 | +0.11(+0.40%) |
Jun 13, 2014 | 26.51 | 26.77 | 26.36 | 26.69 | 3,115,473 | +0.15(+0.56%) |
Jun 12, 2014 | 26.50 | 26.63 | 26.14 | 26.54 | 2,994,741 | -0.04(-0.16%) |
Jun 11, 2014 | 27.12 | 27.12 | 26.48 | 26.58 | 4,969,866 | -0.28(-1.02%) |
Jun 10, 2014 | 26.96 | 27.06 | 26.76 | 26.86 | 3,538,297 | -0.47(-1.70%) |
Jun 06, 2014 | 27.51 | 27.62 | 27.27 | 27.32 | 2,752,116 | -0.23(-0.84%) |
Jun 05, 2014 | 27.20 | 27.56 | 27.13 | 27.56 | 3,944,034 | +0.35(+1.30%) |
Jun 04, 2014 | 27.32 | 27.34 | 27.04 | 27.20 | 4,791,099 | -0.16(-0.59%) |
Jun 03, 2014 | 27.37 | 27.41 | 27.23 | 27.37 | 4,672,759 | +0.04(+0.15%) |
Jun 02, 2014 | 27.22 | 27.41 | 27.04 | 27.32 | 4,550,226 | +0.10(+0.39%) |
May 30, 2014 | 26.90 | 27.23 | 26.85 | 27.22 | 6,084,206 | +0.32(+1.19%) |
May 29, 2014 | 26.76 | 26.90 | 26.60 | 26.90 | 6,705,605 | +0.22(+0.81%) |
May 28, 2014 | 26.22 | 26.69 | 26.11 | 26.68 | 7,892,220 | +0.59(+2.25%) |
May 27, 2014 | 26.13 | 26.35 | 25.82 | 26.09 | 8,524,034 | -0.03(-0.13%) |
May 23, 2014 | 26.23 | 26.13 | 26.13 | 26.13 | 3,838,922 | -0.14(-0.55%) |
May 22, 2014 | 26.05 | 26.39 | 26.03 | 26.27 | 2,988,386 | +0.24(+0.93%) |
May 21, 2014 | 26.04 | 26.07 | 25.80 | 26.03 | 5,414,221 | +0.06(+0.24%) |
May 20, 2014 | 26.07 | 26.23 | 25.79 | 25.97 | 6,283,449 | +0.00(+0.00%) |
May 19, 2014 | 26.36 | 26.40 | 25.95 | 25.97 | 4,854,886 | -0.44(-1.67%) |
May 16, 2014 | 26.53 | 26.56 | 26.21 | 26.41 | 7,245,138 | -0.13(-0.47%) |
May 15, 2014 | 26.76 | 26.89 | 26.46 | 26.53 | 3,678,799 | -0.18(-0.68%) |
May 14, 2014 | 26.72 | 26.97 | 26.55 | 26.72 | 4,358,019 | +0.01(+0.05%) |
May 13, 2014 | 26.59 | 26.79 | 26.50 | 26.70 | 6,019,470 | +0.11(+0.42%) |
May 12, 2014 | 27.08 | 27.08 | 26.45 | 26.59 | 8,484,449 | -0.22(-0.81%) |
May 09, 2014 | 27.28 | 27.45 | 26.80 | 26.81 | 5,594,265 | -0.56(-2.04%) |
May 08, 2014 | 27.94 | 27.94 | 27.32 | 27.37 | 4,658,462 | -0.50(-1.78%) |
May 07, 2014 | 27.44 | 27.90 | 27.41 | 27.86 | 4,373,641 | +0.42(+1.53%) |
May 06, 2014 | 27.66 | 27.75 | 27.35 | 27.44 | 4,920,241 | -0.24(-0.86%) |
May 05, 2014 | 27.17 | 27.72 | 27.14 | 27.68 | 5,622,503 | +0.51(+1.88%) |
May 02, 2014 | 27.87 | 27.92 | 26.95 | 27.17 | 7,850,386 | -1.10(-3.88%) |