Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.38 | 27.69 | 27.09 | 27.40 | 273,207 | -0.48(-1.72%) |
Jul 30, 2014 | 27.51 | 27.97 | 27.44 | 27.88 | 119,148 | +0.47(+1.71%) |
Jul 29, 2014 | 27.20 | 27.57 | 26.99 | 27.41 | 119,057 | +0.27(+0.99%) |
Jul 28, 2014 | 27.23 | 27.35 | 26.94 | 27.14 | 91,100 | -0.09(-0.33%) |
Jul 25, 2014 | 26.98 | 27.31 | 26.73 | 27.23 | 119,688 | +0.02(+0.07%) |
Jul 24, 2014 | 26.97 | 27.30 | 26.78 | 27.21 | 261,388 | +0.26(+0.96%) |
Jul 23, 2014 | 27.01 | 27.18 | 26.89 | 26.95 | 205,626 | +0.01(+0.04%) |
Jul 22, 2014 | 27.08 | 27.16 | 26.87 | 26.94 | 101,892 | -0.05(-0.19%) |
Jul 21, 2014 | 27.22 | 28.00 | 26.71 | 26.99 | 80,868 | -0.32(-1.17%) |
Jul 18, 2014 | 26.63 | 27.45 | 26.63 | 27.31 | 456,508 | +0.64(+2.40%) |
Jul 17, 2014 | 26.63 | 27.09 | 26.52 | 26.67 | 175,995 | -0.17(-0.63%) |
Jul 16, 2014 | 27.24 | 27.49 | 26.81 | 26.84 | 164,652 | -0.28(-1.03%) |
Jul 15, 2014 | 27.62 | 27.85 | 27.04 | 27.12 | 264,394 | -0.55(-1.99%) |
Jul 14, 2014 | 28.02 | 28.14 | 27.53 | 27.67 | 166,282 | -0.16(-0.57%) |
Jul 11, 2014 | 27.74 | 28.01 | 27.59 | 27.83 | 279,884 | -0.01(-0.04%) |
Jul 10, 2014 | 27.78 | 28.07 | 27.48 | 27.84 | 303,620 | -0.40(-1.42%) |
Jul 09, 2014 | 28.26 | 28.38 | 27.96 | 28.24 | 299,457 | -0.08(-0.28%) |
Jul 08, 2014 | 29.02 | 29.35 | 28.24 | 28.32 | 374,042 | -0.83(-2.85%) |
Jul 07, 2014 | 29.57 | 29.57 | 29.12 | 29.15 | 268,482 | -0.57(-1.92%) |
Jul 03, 2014 | 29.54 | 29.72 | 29.72 | 29.72 | 93,500 | +0.32(+1.09%) |
Jul 02, 2014 | 29.31 | 29.58 | 29.27 | 29.40 | 122,896 | +0.03(+0.10%) |
Jul 01, 2014 | 28.86 | 29.59 | 28.68 | 29.37 | 223,192 | +0.66(+2.30%) |
Jun 30, 2014 | 28.59 | 28.76 | 28.16 | 28.71 | 171,075 | +0.19(+0.67%) |
Jun 27, 2014 | 28.14 | 28.70 | 28.14 | 28.52 | 778,717 | +0.16(+0.56%) |
Jun 26, 2014 | 28.52 | 28.52 | 28.04 | 28.36 | 216,480 | -0.05(-0.18%) |
Jun 25, 2014 | 27.75 | 28.45 | 27.75 | 28.41 | 204,461 | +0.56(+2.01%) |
Jun 24, 2014 | 27.40 | 27.99 | 27.28 | 27.85 | 298,689 | +0.32(+1.16%) |
Jun 23, 2014 | 27.81 | 27.81 | 27.43 | 27.53 | 142,794 | -0.19(-0.69%) |
Jun 20, 2014 | 27.59 | 27.80 | 27.28 | 27.72 | 397,062 | +0.16(+0.58%) |
Jun 19, 2014 | 27.51 | 27.74 | 27.42 | 27.56 | 171,292 | +0.04(+0.15%) |
Jun 18, 2014 | 27.50 | 27.57 | 26.80 | 27.52 | 250,439 | +0.07(+0.26%) |
Jun 17, 2014 | 27.36 | 27.97 | 27.20 | 27.45 | 205,157 | -0.03(-0.11%) |
Jun 16, 2014 | 26.80 | 27.50 | 26.80 | 27.48 | 209,457 | +0.67(+2.50%) |
Jun 13, 2014 | 27.16 | 27.19 | 26.60 | 26.81 | 183,690 | +0.16(+0.60%) |
Jun 12, 2014 | 26.22 | 26.78 | 25.95 | 26.65 | 458,210 | +0.30(+1.14%) |
Jun 11, 2014 | 26.39 | 26.51 | 26.17 | 26.35 | 63,741 | -0.15(-0.57%) |
Jun 10, 2014 | 26.66 | 26.80 | 26.23 | 26.50 | 102,295 | -0.44(-1.63%) |
Jun 06, 2014 | 26.85 | 27.12 | 26.85 | 26.94 | 93,423 | +0.27(+1.01%) |
Jun 05, 2014 | 26.14 | 26.74 | 26.00 | 26.67 | 127,325 | +0.58(+2.22%) |
Jun 04, 2014 | 26.23 | 26.37 | 26.00 | 26.09 | 169,380 | -0.26(-0.99%) |
Jun 03, 2014 | 26.43 | 26.43 | 26.13 | 26.35 | 135,990 | -0.13(-0.49%) |
Jun 02, 2014 | 26.50 | 26.62 | 26.30 | 26.48 | 148,245 | -0.05(-0.19%) |
May 30, 2014 | 26.75 | 26.77 | 26.44 | 26.53 | 178,056 | -0.08(-0.30%) |
May 29, 2014 | 26.69 | 26.87 | 26.50 | 26.61 | 118,753 | +0.11(+0.42%) |
May 28, 2014 | 26.69 | 26.70 | 26.33 | 26.50 | 93,912 | -0.31(-1.16%) |
May 27, 2014 | 26.50 | 26.95 | 26.31 | 26.81 | 95,200 | +0.21(+0.79%) |
May 23, 2014 | 26.33 | 26.60 | 26.60 | 26.60 | 124,900 | +0.16(+0.61%) |
May 22, 2014 | 26.22 | 26.55 | 26.16 | 26.44 | 69,308 | +0.33(+1.26%) |
May 21, 2014 | 26.55 | 26.74 | 26.06 | 26.11 | 154,536 | -0.36(-1.36%) |
May 20, 2014 | 26.39 | 26.68 | 26.16 | 26.47 | 288,380 | +0.08(+0.30%) |
May 19, 2014 | 26.16 | 26.72 | 26.02 | 26.39 | 174,232 | +0.12(+0.44%) |
May 16, 2014 | 26.08 | 26.33 | 26.00 | 26.27 | 112,418 | +0.13(+0.52%) |
May 15, 2014 | 25.84 | 26.31 | 25.74 | 26.14 | 210,266 | +0.14(+0.54%) |
May 14, 2014 | 26.14 | 26.18 | 25.91 | 26.00 | 484,993 | -0.18(-0.69%) |
May 13, 2014 | 26.46 | 26.46 | 25.94 | 26.18 | 205,888 | -0.27(-1.02%) |
May 12, 2014 | 26.34 | 27.11 | 26.30 | 26.45 | 190,878 | +0.31(+1.19%) |
May 09, 2014 | 25.60 | 26.16 | 25.50 | 26.14 | 385,573 | +0.48(+1.87%) |
May 08, 2014 | 25.10 | 25.78 | 25.00 | 25.66 | 539,894 | +0.46(+1.83%) |
May 07, 2014 | 25.63 | 26.14 | 25.04 | 25.20 | 209,072 | -0.32(-1.25%) |
May 06, 2014 | 26.55 | 26.58 | 25.50 | 25.52 | 224,018 | -1.07(-4.02%) |
May 05, 2014 | 26.38 | 26.79 | 25.96 | 26.59 | 128,218 | +0.00(+0.00%) |
May 02, 2014 | 27.44 | 27.61 | 26.25 | 26.59 | 248,779 | -0.38(-1.41%) |