Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.89 | 26.94 | 26.75 | 26.81 | 868,418 | +0.15(+0.56%) |
Jul 30, 2014 | 26.70 | 26.73 | 26.59 | 26.66 | 251,456 | +0.02(+0.08%) |
Jul 29, 2014 | 26.68 | 26.68 | 26.59 | 26.64 | 395,355 | -0.20(-0.75%) |
Jul 28, 2014 | 26.91 | 26.91 | 26.69 | 26.84 | 340,306 | +0.12(+0.45%) |
Jul 25, 2014 | 26.61 | 26.73 | 26.57 | 26.72 | 320,743 | +0.07(+0.26%) |
Jul 24, 2014 | 26.86 | 26.86 | 26.58 | 26.65 | 427,815 | +0.02(+0.08%) |
Jul 23, 2014 | 26.38 | 26.64 | 26.32 | 26.63 | 478,734 | +0.30(+1.14%) |
Jul 22, 2014 | 26.46 | 26.50 | 26.27 | 26.33 | 364,012 | -0.07(-0.27%) |
Jul 21, 2014 | 26.22 | 26.44 | 26.22 | 26.40 | 1,245,094 | +0.04(+0.15%) |
Jul 18, 2014 | 26.34 | 26.41 | 26.27 | 26.36 | 242,788 | +0.09(+0.34%) |
Jul 17, 2014 | 26.21 | 26.42 | 26.21 | 26.27 | 565,222 | +0.02(+0.08%) |
Jul 16, 2014 | 26.25 | 26.40 | 26.19 | 26.25 | 357,172 | +0.01(+0.04%) |
Jul 15, 2014 | 26.24 | 26.29 | 26.12 | 26.24 | 722,304 | -0.11(-0.42%) |
Jul 14, 2014 | 26.15 | 26.36 | 26.13 | 26.35 | 610,810 | +0.23(+0.88%) |
Jul 11, 2014 | 26.25 | 26.29 | 26.00 | 26.12 | 855,040 | -0.19(-0.72%) |
Jul 10, 2014 | 26.87 | 26.89 | 26.30 | 26.31 | 850,566 | -0.55(-2.05%) |
Jul 09, 2014 | 27.10 | 27.10 | 26.73 | 26.86 | 1,690,789 | -0.27(-1.00%) |
Jul 08, 2014 | 27.13 | 27.21 | 27.10 | 27.13 | 359,156 | -0.05(-0.18%) |
Jul 07, 2014 | 27.28 | 27.28 | 26.99 | 27.18 | 550,110 | -0.20(-0.73%) |
Jul 03, 2014 | 27.47 | 27.38 | 27.38 | 27.38 | 733,500 | -0.09(-0.33%) |
Jul 02, 2014 | 27.26 | 27.50 | 27.19 | 27.47 | 559,980 | +0.16(+0.59%) |
Jul 01, 2014 | 27.33 | 27.35 | 27.23 | 27.31 | 3,349,594 | -0.15(-0.55%) |
Jun 30, 2014 | 27.83 | 27.87 | 27.43 | 27.46 | 1,129,539 | -0.38(-1.36%) |
Jun 27, 2014 | 28.06 | 28.15 | 27.81 | 27.84 | 373,222 | -0.21(-0.75%) |
Jun 26, 2014 | 27.94 | 28.07 | 27.87 | 28.05 | 384,050 | +0.10(+0.36%) |
Jun 25, 2014 | 27.86 | 27.96 | 27.85 | 27.95 | 594,035 | +0.17(+0.61%) |
Jun 24, 2014 | 27.72 | 27.81 | 27.62 | 27.78 | 334,835 | -0.02(-0.07%) |
Jun 23, 2014 | 27.82 | 27.86 | 27.68 | 27.80 | 337,153 | -0.01(-0.04%) |
Jun 20, 2014 | 27.68 | 27.88 | 27.68 | 27.81 | 566,191 | +0.06(+0.22%) |
Jun 19, 2014 | 27.48 | 27.75 | 27.48 | 27.75 | 595,814 | +0.31(+1.13%) |
Jun 18, 2014 | 27.43 | 27.50 | 27.37 | 27.44 | 454,159 | +0.01(+0.04%) |
Jun 17, 2014 | 27.35 | 27.51 | 27.35 | 27.43 | 597,292 | -0.17(-0.62%) |
Jun 16, 2014 | 27.78 | 27.79 | 27.56 | 27.60 | 402,487 | -0.13(-0.47%) |
Jun 13, 2014 | 27.71 | 27.79 | 27.66 | 27.73 | 644,616 | +0.25(+0.91%) |
Jun 12, 2014 | 27.51 | 27.87 | 27.32 | 27.48 | 1,015,335 | +0.03(+0.11%) |
Jun 11, 2014 | 27.50 | 27.60 | 27.42 | 27.45 | 282,882 | -0.02(-0.07%) |
Jun 10, 2014 | 27.48 | 27.56 | 27.42 | 27.47 | 680,103 | -0.18(-0.65%) |
Jun 06, 2014 | 27.35 | 27.67 | 27.35 | 27.65 | 435,085 | +0.31(+1.13%) |
Jun 05, 2014 | 27.37 | 27.41 | 27.31 | 27.34 | 639,486 | -0.05(-0.18%) |
Jun 04, 2014 | 27.45 | 27.49 | 27.38 | 27.39 | 638,791 | -0.08(-0.29%) |
Jun 03, 2014 | 27.50 | 27.52 | 27.37 | 27.47 | 752,689 | -0.05(-0.18%) |
Jun 02, 2014 | 27.56 | 27.65 | 27.50 | 27.52 | 1,510,045 | -0.19(-0.69%) |
May 30, 2014 | 27.80 | 27.86 | 27.70 | 27.71 | 2,109,259 | -0.28(-1.00%) |
May 29, 2014 | 27.89 | 27.99 | 27.79 | 27.99 | 931,118 | +0.24(+0.86%) |
May 28, 2014 | 27.68 | 27.75 | 27.44 | 27.75 | 1,469,411 | -0.01(-0.04%) |
May 27, 2014 | 27.91 | 27.95 | 27.76 | 27.76 | 1,054,640 | -0.36(-1.28%) |
May 23, 2014 | 28.20 | 28.12 | 28.12 | 28.12 | 326,300 | -0.10(-0.35%) |
May 22, 2014 | 28.28 | 28.34 | 28.12 | 28.22 | 421,806 | -0.06(-0.21%) |
May 21, 2014 | 28.27 | 28.32 | 28.21 | 28.28 | 1,307,430 | +0.00(+0.00%) |
May 20, 2014 | 28.31 | 28.42 | 28.27 | 28.28 | 546,617 | -0.06(-0.21%) |
May 19, 2014 | 28.27 | 28.38 | 28.21 | 28.34 | 525,880 | -0.01(-0.04%) |
May 16, 2014 | 28.48 | 28.51 | 28.23 | 28.35 | 1,413,123 | -0.26(-0.91%) |
May 15, 2014 | 28.70 | 28.72 | 28.55 | 28.61 | 555,737 | +0.03(+0.10%) |
May 14, 2014 | 28.58 | 28.60 | 28.50 | 28.58 | 906,657 | -0.01(-0.03%) |
May 13, 2014 | 28.56 | 28.78 | 28.47 | 28.59 | 579,732 | +0.08(+0.28%) |
May 12, 2014 | 28.40 | 28.53 | 28.30 | 28.51 | 1,004,392 | +0.03(+0.11%) |
May 09, 2014 | 28.64 | 28.69 | 28.43 | 28.48 | 1,065,732 | -0.40(-1.39%) |
May 08, 2014 | 28.86 | 28.96 | 28.79 | 28.88 | 1,361,052 | -0.15(-0.52%) |
May 07, 2014 | 29.10 | 29.19 | 28.95 | 29.03 | 644,427 | -0.10(-0.34%) |
May 06, 2014 | 29.04 | 29.24 | 29.02 | 29.13 | 1,463,590 | +0.01(+0.03%) |
May 05, 2014 | 29.18 | 29.24 | 28.97 | 29.12 | 889,397 | +0.18(+0.62%) |
May 02, 2014 | 29.15 | 29.15 | 28.92 | 28.94 | 829,801 | -0.19(-0.65%) |