Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.63 | 29.88 | 29.22 | 29.33 | 444,754 | -0.64(-2.14%) |
Jul 30, 2014 | 30.33 | 30.33 | 29.65 | 29.97 | 256,333 | -0.14(-0.46%) |
Jul 29, 2014 | 30.62 | 30.62 | 29.86 | 30.11 | 320,417 | -0.31(-1.02%) |
Jul 28, 2014 | 30.15 | 30.48 | 29.94 | 30.42 | 350,981 | +0.55(+1.83%) |
Jul 25, 2014 | 29.93 | 30.22 | 29.75 | 29.88 | 298,272 | -0.07(-0.25%) |
Jul 24, 2014 | 30.36 | 30.66 | 29.74 | 29.95 | 492,169 | -0.21(-0.69%) |
Jul 23, 2014 | 29.29 | 30.25 | 29.21 | 30.16 | 717,987 | +1.03(+3.55%) |
Jul 22, 2014 | 29.10 | 29.41 | 28.86 | 29.12 | 313,461 | -0.03(-0.12%) |
Jul 21, 2014 | 29.11 | 29.35 | 28.98 | 29.16 | 417,245 | +0.05(+0.17%) |
Jul 18, 2014 | 28.66 | 29.15 | 28.46 | 29.11 | 349,142 | +0.58(+2.02%) |
Jul 17, 2014 | 28.47 | 29.03 | 28.38 | 28.53 | 489,965 | +0.10(+0.37%) |
Jul 16, 2014 | 28.41 | 28.45 | 28.26 | 28.43 | 223,518 | +0.18(+0.62%) |
Jul 15, 2014 | 28.20 | 28.45 | 28.11 | 28.25 | 201,171 | +0.05(+0.18%) |
Jul 14, 2014 | 28.25 | 28.45 | 28.18 | 28.20 | 226,495 | -0.05(-0.16%) |
Jul 11, 2014 | 28.28 | 28.44 | 28.15 | 28.25 | 292,322 | +0.00(+0.01%) |
Jul 10, 2014 | 28.15 | 28.43 | 27.95 | 28.24 | 381,514 | -0.03(-0.12%) |
Jul 09, 2014 | 28.39 | 28.50 | 28.19 | 28.28 | 227,887 | -0.13(-0.46%) |
Jul 08, 2014 | 28.64 | 28.64 | 28.15 | 28.41 | 258,370 | -0.22(-0.77%) |
Jul 07, 2014 | 28.46 | 28.63 | 28.32 | 28.63 | 320,877 | +0.33(+1.17%) |
Jul 03, 2014 | 28.46 | 28.30 | 28.30 | 28.30 | 185,335 | -0.19(-0.66%) |
Jul 02, 2014 | 28.04 | 28.50 | 28.04 | 28.49 | 420,696 | +0.39(+1.38%) |
Jul 01, 2014 | 28.36 | 28.36 | 27.98 | 28.10 | 502,669 | -0.03(-0.12%) |
Jun 30, 2014 | 28.22 | 28.36 | 28.10 | 28.13 | 229,932 | -0.01(-0.02%) |
Jun 27, 2014 | 28.25 | 28.38 | 28.06 | 28.14 | 259,359 | -0.18(-0.62%) |
Jun 26, 2014 | 28.22 | 28.40 | 27.76 | 28.32 | 377,481 | +0.30(+1.08%) |
Jun 25, 2014 | 28.31 | 28.38 | 27.95 | 28.01 | 342,802 | -0.18(-0.64%) |
Jun 24, 2014 | 28.17 | 28.35 | 28.08 | 28.19 | 282,028 | -0.03(-0.12%) |
Jun 23, 2014 | 28.22 | 28.42 | 28.22 | 28.23 | 295,193 | -0.05(-0.16%) |
Jun 20, 2014 | 28.33 | 28.45 | 28.20 | 28.27 | 317,812 | +0.03(+0.09%) |
Jun 19, 2014 | 28.39 | 28.56 | 28.22 | 28.25 | 244,553 | -0.03(-0.10%) |
Jun 18, 2014 | 28.15 | 28.37 | 28.09 | 28.28 | 291,444 | +0.01(+0.05%) |
Jun 17, 2014 | 28.28 | 28.46 | 28.16 | 28.26 | 373,785 | -0.20(-0.69%) |
Jun 16, 2014 | 28.39 | 28.71 | 28.22 | 28.46 | 244,029 | +0.08(+0.30%) |
Jun 13, 2014 | 28.17 | 28.46 | 27.95 | 28.37 | 289,739 | +0.24(+0.85%) |
Jun 12, 2014 | 28.22 | 28.50 | 27.95 | 28.13 | 348,614 | -0.20(-0.71%) |
Jun 11, 2014 | 28.42 | 28.55 | 28.22 | 28.33 | 256,740 | -0.22(-0.78%) |
Jun 10, 2014 | 28.78 | 28.89 | 28.36 | 28.56 | 343,557 | -0.29(-0.99%) |
Jun 06, 2014 | 28.71 | 28.90 | 28.39 | 28.84 | 495,932 | +0.34(+1.20%) |
Jun 05, 2014 | 28.44 | 28.50 | 28.15 | 28.50 | 329,141 | +0.32(+1.12%) |
Jun 04, 2014 | 28.07 | 28.33 | 27.97 | 28.19 | 427,018 | +0.04(+0.14%) |
Jun 03, 2014 | 27.75 | 28.15 | 27.74 | 28.15 | 513,215 | +0.41(+1.48%) |
Jun 02, 2014 | 27.80 | 28.33 | 27.54 | 27.74 | 1,440,922 | -1.16(-4.01%) |
May 30, 2014 | 28.88 | 29.16 | 28.52 | 28.90 | 304,491 | -0.03(-0.10%) |
May 29, 2014 | 29.16 | 29.28 | 28.80 | 28.92 | 334,276 | -0.25(-0.87%) |
May 28, 2014 | 29.07 | 29.18 | 28.81 | 29.18 | 407,414 | +0.41(+1.41%) |
May 27, 2014 | 28.98 | 29.21 | 28.35 | 28.77 | 336,930 | -0.08(-0.27%) |
May 23, 2014 | 28.15 | 28.85 | 28.85 | 28.85 | 494,345 | +0.61(+2.15%) |
May 22, 2014 | 28.22 | 28.38 | 28.11 | 28.24 | 217,923 | +0.09(+0.32%) |
May 21, 2014 | 28.03 | 28.34 | 27.86 | 28.15 | 439,428 | +0.13(+0.46%) |
May 20, 2014 | 28.42 | 28.42 | 27.82 | 28.02 | 333,507 | -0.29(-1.02%) |
May 19, 2014 | 28.06 | 28.55 | 28.02 | 28.31 | 341,318 | +0.35(+1.25%) |
May 16, 2014 | 27.96 | 28.22 | 27.80 | 27.96 | 192,596 | -0.15(-0.52%) |
May 15, 2014 | 28.50 | 28.50 | 27.55 | 28.11 | 487,027 | -0.26(-0.92%) |
May 14, 2014 | 28.17 | 28.49 | 28.17 | 28.37 | 338,192 | +0.16(+0.58%) |
May 13, 2014 | 28.36 | 28.63 | 28.15 | 28.20 | 226,026 | -0.15(-0.54%) |
May 12, 2014 | 28.22 | 28.43 | 28.15 | 28.36 | 255,068 | +0.30(+1.08%) |
May 09, 2014 | 28.08 | 28.08 | 27.69 | 28.05 | 181,680 | +0.03(+0.11%) |
May 08, 2014 | 27.67 | 28.15 | 27.60 | 28.02 | 473,035 | +0.30(+1.07%) |
May 07, 2014 | 28.50 | 28.79 | 27.43 | 27.73 | 633,111 | -0.99(-3.44%) |
May 06, 2014 | 29.18 | 29.18 | 28.52 | 28.71 | 407,854 | -0.22(-0.76%) |
May 05, 2014 | 28.60 | 29.06 | 28.44 | 28.93 | 279,687 | +0.32(+1.12%) |
May 02, 2014 | 28.40 | 29.19 | 28.40 | 28.61 | 512,439 | -0.03(-0.12%) |