Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.43 | 26.47 | 26.21 | 26.34 | 1,370,237 | +0.06(+0.21%) |
Jul 30, 2014 | 26.09 | 26.30 | 26.04 | 26.29 | 1,392,974 | +0.37(+1.42%) |
Jul 29, 2014 | 25.92 | 26.03 | 25.89 | 25.92 | 1,060,611 | -0.08(-0.32%) |
Jul 28, 2014 | 25.99 | 26.09 | 25.93 | 26.00 | 1,367,414 | +0.01(+0.05%) |
Jul 25, 2014 | 26.06 | 26.09 | 25.98 | 25.99 | 1,785,115 | -0.30(-1.14%) |
Jul 24, 2014 | 26.24 | 26.30 | 26.23 | 26.29 | 666,309 | +0.19(+0.74%) |
Jul 23, 2014 | 26.02 | 26.10 | 25.99 | 26.09 | 501,284 | +0.04(+0.14%) |
Jul 22, 2014 | 26.11 | 26.21 | 26.03 | 26.06 | 648,166 | -0.06(-0.25%) |
Jul 21, 2014 | 26.14 | 26.14 | 26.00 | 26.12 | 1,534,439 | -0.12(-0.46%) |
Jul 18, 2014 | 26.18 | 26.34 | 26.15 | 26.24 | 860,065 | +0.07(+0.28%) |
Jul 17, 2014 | 26.30 | 26.38 | 26.13 | 26.17 | 1,185,826 | -0.34(-1.29%) |
Jul 16, 2014 | 26.60 | 26.62 | 26.47 | 26.51 | 474,808 | -0.14(-0.52%) |
Jul 15, 2014 | 26.65 | 26.72 | 26.50 | 26.65 | 505,747 | +0.06(+0.23%) |
Jul 14, 2014 | 26.54 | 26.63 | 26.51 | 26.59 | 717,375 | +0.10(+0.37%) |
Jul 11, 2014 | 26.55 | 26.55 | 26.46 | 26.49 | 752,525 | -0.18(-0.66%) |
Jul 10, 2014 | 26.48 | 26.71 | 26.45 | 26.66 | 1,652,175 | +0.03(+0.10%) |
Jul 09, 2014 | 26.70 | 26.78 | 26.59 | 26.64 | 792,312 | -0.04(-0.14%) |
Jul 08, 2014 | 26.80 | 26.80 | 26.65 | 26.67 | 1,421,077 | -0.30(-1.13%) |
Jul 07, 2014 | 27.04 | 27.04 | 26.90 | 26.98 | 766,999 | -0.20(-0.75%) |
Jul 03, 2014 | 27.26 | 27.18 | 27.18 | 27.18 | 666,022 | +0.10(+0.37%) |
Jul 02, 2014 | 26.94 | 27.12 | 26.94 | 27.08 | 578,767 | +0.27(+1.00%) |
Jul 01, 2014 | 26.76 | 26.82 | 26.70 | 26.81 | 601,258 | +0.24(+0.90%) |
Jun 30, 2014 | 26.58 | 26.68 | 26.52 | 26.57 | 605,828 | -0.08(-0.31%) |
Jun 27, 2014 | 26.54 | 26.66 | 26.52 | 26.66 | 712,468 | +0.05(+0.17%) |
Jun 26, 2014 | 26.65 | 26.66 | 26.53 | 26.61 | 882,088 | -0.12(-0.45%) |
Jun 25, 2014 | 26.67 | 26.78 | 26.63 | 26.73 | 502,586 | -0.06(-0.24%) |
Jun 24, 2014 | 26.89 | 27.00 | 26.78 | 26.79 | 619,832 | -0.28(-1.02%) |
Jun 23, 2014 | 26.94 | 27.08 | 26.90 | 27.07 | 555,561 | +0.07(+0.27%) |
Jun 20, 2014 | 27.22 | 27.22 | 27.00 | 27.00 | 481,166 | -0.21(-0.78%) |
Jun 19, 2014 | 26.85 | 27.25 | 26.82 | 27.21 | 1,065,316 | +0.36(+1.34%) |
Jun 18, 2014 | 27.01 | 27.31 | 26.78 | 26.85 | 639,848 | -0.21(-0.78%) |
Jun 17, 2014 | 26.94 | 27.08 | 26.94 | 27.06 | 638,512 | +0.20(+0.76%) |
Jun 16, 2014 | 26.92 | 26.93 | 26.80 | 26.86 | 903,599 | -0.06(-0.24%) |
Jun 13, 2014 | 27.07 | 27.08 | 26.82 | 26.92 | 588,665 | -0.02(-0.07%) |
Jun 12, 2014 | 27.15 | 27.23 | 26.89 | 26.94 | 1,067,512 | -0.24(-0.88%) |
Jun 11, 2014 | 27.19 | 27.26 | 27.10 | 27.18 | 1,154,057 | -0.02(-0.07%) |
Jun 10, 2014 | 27.20 | 27.26 | 27.15 | 27.20 | 1,395,355 | +0.10(+0.37%) |
Jun 06, 2014 | 26.97 | 27.11 | 26.89 | 27.10 | 772,381 | +0.01(+0.03%) |
Jun 05, 2014 | 27.21 | 27.22 | 26.99 | 27.09 | 610,795 | -0.02(-0.07%) |
Jun 04, 2014 | 27.05 | 27.16 | 27.02 | 27.11 | 1,069,985 | +0.02(+0.07%) |
Jun 03, 2014 | 26.87 | 27.10 | 26.86 | 27.09 | 633,754 | +0.32(+1.21%) |
Jun 02, 2014 | 26.76 | 26.86 | 26.59 | 26.77 | 972,097 | +0.19(+0.73%) |
May 30, 2014 | 26.61 | 26.67 | 26.50 | 26.57 | 1,506,229 | +0.02(+0.07%) |
May 29, 2014 | 26.37 | 26.56 | 26.31 | 26.55 | 922,768 | +0.13(+0.49%) |
May 28, 2014 | 26.57 | 26.58 | 26.38 | 26.42 | 1,663,934 | -0.31(-1.16%) |
May 27, 2014 | 26.86 | 26.98 | 26.73 | 26.73 | 579,252 | -0.16(-0.60%) |
May 23, 2014 | 26.94 | 26.89 | 26.89 | 26.89 | 340,544 | -0.22(-0.82%) |
May 22, 2014 | 27.00 | 27.13 | 26.98 | 27.12 | 241,339 | +0.11(+0.41%) |
May 21, 2014 | 27.02 | 27.11 | 26.99 | 27.01 | 1,070,319 | +0.14(+0.52%) |
May 20, 2014 | 26.94 | 26.94 | 26.74 | 26.87 | 763,113 | -0.03(-0.10%) |
May 19, 2014 | 26.62 | 26.93 | 26.62 | 26.89 | 946,117 | +0.16(+0.59%) |
May 16, 2014 | 26.70 | 26.76 | 26.62 | 26.74 | 2,246,845 | +0.07(+0.28%) |
May 15, 2014 | 26.68 | 26.71 | 26.52 | 26.66 | 2,123,308 | -0.20(-0.76%) |
May 14, 2014 | 26.95 | 26.95 | 26.80 | 26.87 | 1,061,873 | -0.29(-1.05%) |
May 13, 2014 | 27.25 | 27.26 | 27.15 | 27.15 | 373,580 | -0.23(-0.84%) |
May 12, 2014 | 27.34 | 27.46 | 27.31 | 27.38 | 559,460 | +0.11(+0.41%) |
May 09, 2014 | 27.23 | 27.36 | 27.15 | 27.27 | 659,869 | +0.07(+0.27%) |
May 08, 2014 | 27.03 | 27.24 | 26.92 | 27.20 | 1,671,287 | +0.11(+0.41%) |
May 07, 2014 | 27.04 | 27.12 | 26.98 | 27.09 | 1,780,559 | +0.10(+0.38%) |
May 06, 2014 | 27.07 | 27.10 | 26.95 | 26.99 | 562,835 | -0.13(-0.48%) |
May 05, 2014 | 26.96 | 27.14 | 26.92 | 27.12 | 900,460 | +0.18(+0.65%) |
May 02, 2014 | 27.22 | 27.29 | 26.86 | 26.94 | 2,228,393 | -0.21(-0.78%) |