Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.05 | 28.40 | 27.90 | 27.98 | 361,152 | -0.39(-1.37%) |
Jul 30, 2014 | 28.61 | 28.65 | 28.25 | 28.36 | 171,986 | -0.12(-0.43%) |
Jul 29, 2014 | 28.91 | 29.03 | 28.48 | 28.49 | 187,460 | -0.41(-1.43%) |
Jul 28, 2014 | 28.99 | 28.99 | 28.61 | 28.90 | 193,522 | -0.07(-0.25%) |
Jul 25, 2014 | 29.29 | 29.41 | 28.92 | 28.97 | 218,682 | -0.57(-1.92%) |
Jul 24, 2014 | 29.55 | 29.70 | 29.39 | 29.54 | 157,560 | +0.02(+0.08%) |
Jul 23, 2014 | 29.41 | 29.79 | 29.25 | 29.51 | 138,988 | +0.09(+0.30%) |
Jul 22, 2014 | 29.59 | 29.68 | 29.29 | 29.42 | 179,945 | -0.04(-0.14%) |
Jul 21, 2014 | 29.28 | 29.56 | 29.25 | 29.46 | 153,232 | -0.02(-0.08%) |
Jul 18, 2014 | 28.87 | 29.56 | 28.87 | 29.49 | 253,859 | +0.56(+1.93%) |
Jul 17, 2014 | 29.19 | 29.47 | 28.93 | 28.93 | 276,341 | -0.47(-1.59%) |
Jul 16, 2014 | 29.77 | 29.77 | 29.15 | 29.40 | 376,928 | -0.23(-0.76%) |
Jul 15, 2014 | 29.62 | 29.90 | 29.50 | 29.63 | 220,907 | -0.02(-0.08%) |
Jul 14, 2014 | 29.87 | 29.97 | 29.55 | 29.65 | 318,696 | +0.15(+0.52%) |
Jul 11, 2014 | 29.20 | 29.59 | 29.01 | 29.50 | 298,452 | +0.19(+0.63%) |
Jul 10, 2014 | 28.98 | 29.45 | 28.75 | 29.31 | 298,075 | -0.26(-0.87%) |
Jul 09, 2014 | 29.73 | 29.85 | 29.44 | 29.57 | 282,533 | -0.08(-0.27%) |
Jul 08, 2014 | 29.41 | 29.67 | 29.18 | 29.65 | 466,073 | +0.19(+0.63%) |
Jul 07, 2014 | 29.68 | 29.68 | 29.29 | 29.46 | 321,969 | -0.28(-0.95%) |
Jul 03, 2014 | 29.63 | 29.75 | 29.75 | 29.75 | 487,303 | +0.23(+0.77%) |
Jul 02, 2014 | 29.76 | 29.88 | 29.46 | 29.52 | 347,755 | -0.38(-1.27%) |
Jul 01, 2014 | 29.96 | 30.37 | 29.79 | 29.90 | 491,994 | +0.11(+0.35%) |
Jun 30, 2014 | 29.67 | 29.90 | 29.43 | 29.79 | 404,132 | +0.01(+0.03%) |
Jun 27, 2014 | 29.50 | 30.02 | 29.50 | 29.79 | 4,173,755 | +0.20(+0.68%) |
Jun 26, 2014 | 29.89 | 29.91 | 29.37 | 29.58 | 385,058 | -0.44(-1.48%) |
Jun 25, 2014 | 29.88 | 30.13 | 29.75 | 30.03 | 448,526 | +0.13(+0.43%) |
Jun 24, 2014 | 29.96 | 30.51 | 29.88 | 29.90 | 390,518 | -0.15(-0.48%) |
Jun 23, 2014 | 29.79 | 30.05 | 29.73 | 30.05 | 226,705 | +0.22(+0.73%) |
Jun 20, 2014 | 29.78 | 29.94 | 29.71 | 29.83 | 407,652 | +0.10(+0.33%) |
Jun 19, 2014 | 29.42 | 29.74 | 29.24 | 29.73 | 275,156 | +0.23(+0.79%) |
Jun 18, 2014 | 29.60 | 29.62 | 29.12 | 29.50 | 264,086 | -0.21(-0.71%) |
Jun 17, 2014 | 29.07 | 29.86 | 28.86 | 29.71 | 399,432 | +0.49(+1.69%) |
Jun 16, 2014 | 29.20 | 29.32 | 28.88 | 29.21 | 266,131 | -0.01(-0.03%) |
Jun 13, 2014 | 29.19 | 29.63 | 29.08 | 29.22 | 338,396 | +0.05(+0.17%) |
Jun 12, 2014 | 29.06 | 29.48 | 29.04 | 29.17 | 349,345 | -0.02(-0.08%) |
Jun 11, 2014 | 29.12 | 29.32 | 28.97 | 29.20 | 218,165 | -0.04(-0.14%) |
Jun 10, 2014 | 29.08 | 29.39 | 29.04 | 29.24 | 343,065 | -0.15(-0.49%) |
Jun 06, 2014 | 28.87 | 29.42 | 28.73 | 29.38 | 387,430 | +0.57(+1.96%) |
Jun 05, 2014 | 28.55 | 28.83 | 28.35 | 28.82 | 391,408 | +0.21(+0.73%) |
Jun 04, 2014 | 27.98 | 28.62 | 27.85 | 28.61 | 324,270 | +0.63(+2.25%) |
Jun 03, 2014 | 27.64 | 27.99 | 27.52 | 27.98 | 275,990 | +0.17(+0.61%) |
Jun 02, 2014 | 28.21 | 28.21 | 27.58 | 27.81 | 165,302 | -0.44(-1.57%) |
May 30, 2014 | 28.62 | 28.69 | 28.12 | 28.25 | 169,190 | -0.38(-1.33%) |
May 29, 2014 | 28.40 | 28.68 | 28.40 | 28.63 | 196,258 | +0.11(+0.37%) |
May 28, 2014 | 28.45 | 28.75 | 28.30 | 28.53 | 230,244 | +0.16(+0.57%) |
May 27, 2014 | 28.21 | 28.54 | 28.19 | 28.36 | 244,265 | +0.27(+0.95%) |
May 23, 2014 | 27.64 | 28.10 | 28.10 | 28.10 | 228,868 | +0.53(+1.91%) |
May 22, 2014 | 27.73 | 27.75 | 27.48 | 27.57 | 297,131 | -0.17(-0.61%) |
May 21, 2014 | 27.32 | 27.85 | 27.31 | 27.74 | 203,103 | +0.44(+1.63%) |
May 20, 2014 | 27.74 | 27.82 | 27.29 | 27.30 | 294,382 | -0.42(-1.52%) |
May 19, 2014 | 27.39 | 27.96 | 27.29 | 27.72 | 263,871 | +0.13(+0.47%) |
May 16, 2014 | 27.53 | 27.71 | 27.35 | 27.59 | 210,128 | -0.01(-0.03%) |
May 15, 2014 | 27.77 | 27.77 | 27.19 | 27.60 | 205,534 | -0.36(-1.30%) |
May 14, 2014 | 28.40 | 28.40 | 27.82 | 27.96 | 347,307 | -0.55(-1.92%) |
May 13, 2014 | 27.87 | 28.61 | 27.77 | 28.51 | 476,972 | +0.51(+1.84%) |
May 12, 2014 | 28.10 | 28.16 | 27.84 | 27.99 | 439,883 | +0.06(+0.23%) |
May 09, 2014 | 29.48 | 29.98 | 27.88 | 27.93 | 490,331 | -2.14(-7.13%) |
May 08, 2014 | 30.19 | 30.52 | 30.05 | 30.07 | 416,293 | -0.06(-0.19%) |
May 07, 2014 | 30.33 | 30.77 | 29.71 | 30.13 | 790,067 | -0.22(-0.71%) |
May 06, 2014 | 30.99 | 31.19 | 30.34 | 30.34 | 535,350 | -0.86(-2.75%) |
May 05, 2014 | 31.57 | 31.57 | 31.13 | 31.20 | 364,760 | -0.53(-1.67%) |
May 02, 2014 | 31.57 | 32.04 | 31.32 | 31.73 | 156,982 | +0.28(+0.89%) |