Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.59 | 26.87 | 25.68 | 26.30 | 1,345,968 | -0.69(-2.56%) |
Jul 30, 2014 | 27.20 | 27.40 | 26.71 | 26.99 | 634,926 | -0.09(-0.32%) |
Jul 29, 2014 | 27.02 | 27.45 | 26.66 | 27.08 | 936,614 | +0.78(+2.96%) |
Jul 28, 2014 | 26.49 | 26.51 | 25.80 | 26.30 | 773,114 | -0.27(-1.02%) |
Jul 25, 2014 | 26.67 | 26.94 | 26.38 | 26.57 | 602,222 | -0.45(-1.66%) |
Jul 24, 2014 | 26.99 | 27.48 | 26.69 | 27.02 | 560,997 | +0.03(+0.11%) |
Jul 23, 2014 | 26.61 | 27.04 | 26.30 | 26.99 | 482,010 | +0.34(+1.28%) |
Jul 22, 2014 | 26.05 | 26.92 | 25.88 | 26.65 | 904,139 | +0.14(+0.51%) |
Jul 21, 2014 | 25.79 | 26.60 | 25.61 | 26.51 | 802,526 | +0.56(+2.17%) |
Jul 18, 2014 | 25.34 | 26.12 | 25.34 | 25.95 | 613,629 | +0.61(+2.42%) |
Jul 17, 2014 | 25.82 | 26.19 | 25.27 | 25.34 | 810,949 | -0.54(-2.10%) |
Jul 16, 2014 | 25.05 | 25.93 | 25.05 | 25.88 | 822,930 | +1.09(+4.39%) |
Jul 15, 2014 | 26.06 | 26.06 | 24.70 | 24.79 | 1,421,306 | -1.36(-5.21%) |
Jul 14, 2014 | 25.49 | 26.32 | 25.46 | 26.15 | 956,380 | +0.92(+3.66%) |
Jul 11, 2014 | 25.80 | 25.86 | 25.17 | 25.23 | 666,161 | -0.65(-2.52%) |
Jul 10, 2014 | 25.90 | 26.08 | 25.31 | 25.88 | 915,860 | -0.45(-1.70%) |
Jul 09, 2014 | 26.17 | 26.43 | 25.78 | 26.33 | 585,791 | +0.25(+0.97%) |
Jul 08, 2014 | 26.46 | 26.55 | 25.19 | 26.08 | 1,001,359 | -0.48(-1.79%) |
Jul 07, 2014 | 27.62 | 27.67 | 26.49 | 26.55 | 632,266 | -1.13(-4.08%) |
Jul 03, 2014 | 27.53 | 27.68 | 27.68 | 27.68 | 320,175 | +0.38(+1.39%) |
Jul 02, 2014 | 27.97 | 28.10 | 27.19 | 27.30 | 783,033 | -0.84(-2.97%) |
Jul 01, 2014 | 29.12 | 29.12 | 27.97 | 28.14 | 892,684 | -0.34(-1.20%) |
Jun 30, 2014 | 27.62 | 28.56 | 27.41 | 28.48 | 990,310 | +0.81(+2.92%) |
Jun 27, 2014 | 27.30 | 27.71 | 27.30 | 27.67 | 1,595,992 | +0.18(+0.67%) |
Jun 26, 2014 | 27.38 | 27.62 | 27.07 | 27.49 | 689,593 | +0.04(+0.14%) |
Jun 25, 2014 | 25.82 | 27.47 | 25.77 | 27.45 | 1,081,847 | +1.43(+5.50%) |
Jun 24, 2014 | 27.54 | 27.70 | 25.80 | 26.02 | 1,562,398 | -1.64(-5.94%) |
Jun 23, 2014 | 27.42 | 28.13 | 27.23 | 27.66 | 1,446,159 | +0.43(+1.57%) |
Jun 20, 2014 | 27.27 | 27.43 | 26.62 | 27.23 | 1,437,038 | +0.11(+0.39%) |
Jun 19, 2014 | 27.20 | 27.42 | 26.90 | 27.13 | 610,802 | -0.02(-0.07%) |
Jun 18, 2014 | 27.03 | 27.44 | 26.72 | 27.14 | 606,320 | +0.26(+0.98%) |
Jun 17, 2014 | 27.04 | 27.49 | 26.78 | 26.88 | 618,488 | -0.24(-0.90%) |
Jun 16, 2014 | 26.79 | 27.47 | 26.79 | 27.13 | 766,083 | +0.36(+1.34%) |
Jun 13, 2014 | 26.35 | 26.90 | 26.09 | 26.77 | 849,917 | +0.41(+1.55%) |
Jun 12, 2014 | 26.09 | 26.65 | 25.78 | 26.36 | 1,145,789 | +0.28(+1.08%) |
Jun 11, 2014 | 25.63 | 26.26 | 25.43 | 26.08 | 767,261 | +0.45(+1.75%) |
Jun 10, 2014 | 25.40 | 25.68 | 25.40 | 25.63 | 926,404 | +0.22(+0.88%) |
Jun 06, 2014 | 25.07 | 25.40 | 25.05 | 25.40 | 1,246,609 | +0.52(+2.07%) |
Jun 05, 2014 | 24.98 | 25.17 | 24.37 | 24.89 | 1,055,627 | +0.04(+0.16%) |
Jun 04, 2014 | 24.15 | 25.04 | 24.04 | 24.85 | 1,502,719 | +0.60(+2.49%) |
Jun 03, 2014 | 24.30 | 24.42 | 24.07 | 24.25 | 967,756 | -0.06(-0.24%) |
Jun 02, 2014 | 24.41 | 24.74 | 24.20 | 24.30 | 1,340,460 | +0.11(+0.44%) |
May 30, 2014 | 24.25 | 24.63 | 24.03 | 24.20 | 2,025,888 | +0.04(+0.16%) |
May 29, 2014 | 24.07 | 24.27 | 23.54 | 24.16 | 1,211,442 | +0.11(+0.44%) |
May 28, 2014 | 24.30 | 24.34 | 23.96 | 24.05 | 1,589,718 | -0.20(-0.84%) |
May 27, 2014 | 24.31 | 24.65 | 23.93 | 24.26 | 1,535,452 | +0.28(+1.18%) |
May 23, 2014 | 24.64 | 23.97 | 23.97 | 23.97 | 5,907,005 | -1.64(-6.42%) |
May 22, 2014 | 25.68 | 26.53 | 25.39 | 25.62 | 840,144 | +0.20(+0.81%) |
May 21, 2014 | 24.38 | 25.51 | 24.38 | 25.41 | 1,055,479 | +1.10(+4.52%) |
May 20, 2014 | 24.31 | 24.81 | 24.01 | 24.31 | 974,501 | +0.01(+0.04%) |
May 19, 2014 | 23.95 | 24.58 | 23.81 | 24.30 | 1,080,912 | +0.35(+1.46%) |
May 16, 2014 | 23.73 | 24.17 | 23.22 | 23.95 | 816,220 | +0.35(+1.48%) |
May 15, 2014 | 23.66 | 23.86 | 22.64 | 23.60 | 1,094,126 | -0.06(-0.25%) |
May 14, 2014 | 24.60 | 24.74 | 23.60 | 23.66 | 766,624 | -0.95(-3.87%) |
May 13, 2014 | 24.43 | 24.89 | 24.14 | 24.62 | 902,807 | +0.20(+0.84%) |
May 12, 2014 | 24.01 | 24.64 | 23.93 | 24.41 | 798,693 | +0.52(+2.16%) |
May 09, 2014 | 24.40 | 24.54 | 23.65 | 23.90 | 1,091,941 | -0.63(-2.58%) |
May 08, 2014 | 24.92 | 25.22 | 24.49 | 24.53 | 1,044,011 | -0.35(-1.41%) |
May 07, 2014 | 26.87 | 27.05 | 24.13 | 24.88 | 2,438,335 | -1.68(-6.33%) |
May 06, 2014 | 26.76 | 27.04 | 26.37 | 26.56 | 1,399,011 | -0.18(-0.69%) |
May 05, 2014 | 27.05 | 27.24 | 26.53 | 26.75 | 1,086,431 | -0.49(-1.79%) |
May 02, 2014 | 26.84 | 27.52 | 26.79 | 27.23 | 1,079,490 | +0.45(+1.67%) |