Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.49 | 27.49 | 27.07 | 27.17 | 6,385,108 | -0.52(-1.87%) |
Jul 30, 2014 | 27.88 | 27.98 | 27.54 | 27.68 | 4,194,333 | -0.12(-0.43%) |
Jul 29, 2014 | 27.97 | 28.16 | 27.79 | 27.80 | 3,830,065 | -0.11(-0.40%) |
Jul 28, 2014 | 28.27 | 28.32 | 27.79 | 27.91 | 7,142,530 | -0.44(-1.56%) |
Jul 25, 2014 | 28.49 | 28.52 | 28.31 | 28.35 | 4,030,178 | -0.29(-1.00%) |
Jul 24, 2014 | 29.08 | 29.19 | 28.56 | 28.64 | 6,129,330 | -0.48(-1.65%) |
Jul 23, 2014 | 28.85 | 29.19 | 28.69 | 29.12 | 4,947,883 | +0.17(+0.57%) |
Jul 22, 2014 | 28.82 | 29.07 | 28.73 | 28.95 | 4,206,163 | +0.38(+1.32%) |
Jul 21, 2014 | 28.43 | 28.65 | 28.37 | 28.58 | 2,108,247 | +0.04(+0.13%) |
Jul 18, 2014 | 28.43 | 28.62 | 28.35 | 28.54 | 4,084,571 | +0.20(+0.72%) |
Jul 17, 2014 | 28.62 | 28.74 | 28.28 | 28.34 | 9,016,425 | -0.57(-1.98%) |
Jul 16, 2014 | 28.85 | 29.03 | 28.54 | 28.91 | 8,073,934 | +0.22(+0.77%) |
Jul 15, 2014 | 28.89 | 28.93 | 28.61 | 28.69 | 4,593,973 | -0.24(-0.83%) |
Jul 14, 2014 | 29.15 | 29.15 | 28.90 | 28.93 | 2,368,452 | +0.00(+0.00%) |
Jul 11, 2014 | 29.12 | 29.12 | 28.78 | 28.93 | 4,925,206 | -0.12(-0.41%) |
Jul 10, 2014 | 28.72 | 29.27 | 28.66 | 29.05 | 9,795,077 | -0.49(-1.65%) |
Jul 09, 2014 | 29.88 | 30.00 | 29.52 | 29.54 | 4,435,959 | -0.22(-0.74%) |
Jul 08, 2014 | 29.85 | 29.92 | 29.64 | 29.76 | 6,988,029 | -0.18(-0.59%) |
Jul 07, 2014 | 30.28 | 30.36 | 29.90 | 29.93 | 5,946,191 | -0.50(-1.64%) |
Jul 03, 2014 | 30.30 | 30.43 | 30.43 | 30.43 | 3,220,441 | +0.27(+0.89%) |
Jul 02, 2014 | 30.13 | 30.55 | 30.13 | 30.16 | 4,458,683 | -0.29(-0.94%) |
Jul 01, 2014 | 30.29 | 30.61 | 30.11 | 30.45 | 3,997,689 | +0.25(+0.82%) |
Jun 30, 2014 | 29.97 | 30.31 | 29.89 | 30.20 | 5,245,054 | +0.21(+0.71%) |
Jun 27, 2014 | 29.70 | 30.04 | 29.65 | 29.99 | 4,959,550 | +0.16(+0.53%) |
Jun 26, 2014 | 29.93 | 29.93 | 29.56 | 29.83 | 2,299,375 | -0.10(-0.34%) |
Jun 25, 2014 | 29.66 | 30.00 | 29.56 | 29.93 | 2,247,374 | +0.23(+0.78%) |
Jun 24, 2014 | 29.68 | 30.13 | 29.56 | 29.70 | 6,774,294 | +0.00(+0.00%) |
Jun 23, 2014 | 29.69 | 29.95 | 29.58 | 29.70 | 3,867,184 | +0.06(+0.19%) |
Jun 20, 2014 | 29.75 | 29.77 | 29.38 | 29.65 | 8,714,407 | -0.12(-0.41%) |
Jun 19, 2014 | 29.81 | 29.92 | 29.62 | 29.77 | 4,771,591 | +0.03(+0.09%) |
Jun 18, 2014 | 29.52 | 29.78 | 29.38 | 29.74 | 5,397,899 | +0.09(+0.31%) |
Jun 17, 2014 | 29.35 | 29.78 | 29.19 | 29.65 | 7,852,190 | +0.13(+0.44%) |
Jun 16, 2014 | 29.22 | 29.52 | 29.11 | 29.52 | 6,012,839 | +0.26(+0.88%) |
Jun 13, 2014 | 29.54 | 29.54 | 29.13 | 29.26 | 3,918,063 | -0.13(-0.44%) |
Jun 12, 2014 | 29.65 | 29.73 | 29.34 | 29.39 | 5,297,006 | -0.18(-0.62%) |
Jun 11, 2014 | 29.90 | 29.90 | 29.42 | 29.58 | 7,641,737 | -0.39(-1.29%) |
Jun 10, 2014 | 30.05 | 30.11 | 29.87 | 29.96 | 3,695,718 | +0.12(+0.40%) |
Jun 06, 2014 | 29.52 | 29.87 | 29.46 | 29.84 | 5,202,948 | +0.46(+1.57%) |
Jun 05, 2014 | 29.04 | 29.44 | 29.04 | 29.38 | 4,419,479 | +0.25(+0.85%) |
Jun 04, 2014 | 28.80 | 29.25 | 28.80 | 29.13 | 3,488,105 | +0.07(+0.25%) |
Jun 03, 2014 | 28.95 | 29.09 | 28.88 | 29.06 | 3,423,160 | +0.05(+0.16%) |
Jun 02, 2014 | 29.05 | 29.09 | 28.88 | 29.01 | 2,009,557 | +0.01(+0.03%) |
May 30, 2014 | 29.05 | 29.12 | 28.86 | 29.00 | 3,509,160 | -0.12(-0.41%) |
May 29, 2014 | 29.12 | 29.42 | 28.99 | 29.12 | 4,502,552 | +0.01(+0.03%) |
May 28, 2014 | 29.47 | 29.51 | 29.07 | 29.11 | 7,055,104 | -0.21(-0.72%) |
May 27, 2014 | 29.45 | 29.60 | 29.26 | 29.33 | 5,653,756 | +0.06(+0.22%) |
May 23, 2014 | 28.76 | 29.26 | 29.26 | 29.26 | 7,096,105 | +0.44(+1.53%) |
May 22, 2014 | 28.37 | 28.86 | 28.27 | 28.82 | 3,663,593 | +0.55(+1.95%) |
May 21, 2014 | 28.23 | 28.36 | 28.05 | 28.27 | 3,911,526 | +0.10(+0.36%) |
May 20, 2014 | 28.46 | 28.47 | 28.03 | 28.17 | 6,707,519 | -0.26(-0.91%) |
May 19, 2014 | 28.36 | 28.46 | 28.16 | 28.42 | 4,923,484 | +0.00(+0.00%) |
May 16, 2014 | 28.31 | 28.43 | 28.13 | 28.42 | 4,306,046 | +0.29(+1.05%) |
May 15, 2014 | 28.26 | 28.30 | 27.60 | 28.13 | 8,661,618 | -0.23(-0.81%) |
May 14, 2014 | 28.98 | 28.98 | 28.33 | 28.36 | 7,722,179 | -0.63(-2.16%) |
May 13, 2014 | 29.21 | 29.40 | 28.94 | 28.99 | 3,629,289 | -0.16(-0.54%) |
May 12, 2014 | 28.60 | 29.25 | 28.60 | 29.14 | 7,052,725 | +0.63(+2.20%) |
May 09, 2014 | 28.07 | 28.59 | 28.03 | 28.52 | 8,112,299 | +0.26(+0.91%) |
May 08, 2014 | 28.23 | 28.72 | 28.04 | 28.26 | 6,240,913 | -0.02(-0.07%) |
May 07, 2014 | 28.24 | 28.40 | 27.94 | 28.28 | 5,966,994 | -0.01(-0.05%) |
May 06, 2014 | 28.93 | 28.93 | 28.21 | 28.29 | 12,105,735 | -0.58(-1.99%) |
May 05, 2014 | 29.08 | 29.12 | 28.68 | 28.87 | 5,913,582 | -0.38(-1.29%) |
May 02, 2014 | 28.93 | 29.48 | 28.88 | 29.24 | 4,870,336 | +0.42(+1.47%) |