Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.55 | 28.84 | 28.36 | 28.63 | 595,102 | -0.23(-0.81%) |
Jul 30, 2014 | 28.82 | 28.97 | 28.53 | 28.86 | 277,996 | +0.21(+0.72%) |
Jul 29, 2014 | 28.82 | 28.87 | 28.50 | 28.65 | 297,591 | -0.17(-0.59%) |
Jul 28, 2014 | 28.40 | 28.90 | 27.96 | 28.82 | 295,632 | +0.50(+1.75%) |
Jul 25, 2014 | 28.47 | 28.55 | 28.18 | 28.33 | 616,832 | -0.50(-1.72%) |
Jul 24, 2014 | 29.27 | 29.67 | 28.67 | 28.82 | 736,208 | +0.61(+2.17%) |
Jul 23, 2014 | 28.51 | 28.51 | 27.86 | 28.21 | 485,534 | -0.24(-0.86%) |
Jul 22, 2014 | 28.59 | 28.65 | 28.34 | 28.46 | 254,556 | +0.03(+0.10%) |
Jul 21, 2014 | 28.27 | 28.62 | 28.27 | 28.43 | 285,202 | +0.09(+0.32%) |
Jul 18, 2014 | 28.15 | 28.42 | 28.10 | 28.34 | 280,318 | +0.13(+0.45%) |
Jul 17, 2014 | 28.08 | 28.39 | 28.05 | 28.21 | 300,298 | -0.13(-0.45%) |
Jul 16, 2014 | 28.36 | 28.42 | 28.09 | 28.34 | 258,657 | +0.22(+0.77%) |
Jul 15, 2014 | 28.25 | 28.53 | 27.81 | 28.12 | 212,855 | -0.23(-0.83%) |
Jul 14, 2014 | 28.83 | 28.83 | 28.25 | 28.36 | 178,125 | -0.11(-0.38%) |
Jul 11, 2014 | 28.36 | 28.68 | 28.36 | 28.46 | 198,317 | -0.07(-0.25%) |
Jul 10, 2014 | 28.28 | 28.79 | 28.04 | 28.54 | 344,289 | -0.20(-0.69%) |
Jul 09, 2014 | 28.71 | 28.75 | 28.45 | 28.73 | 322,241 | +0.19(+0.66%) |
Jul 08, 2014 | 28.41 | 28.66 | 28.18 | 28.55 | 404,581 | +0.00(+0.00%) |
Jul 07, 2014 | 28.60 | 28.60 | 28.22 | 28.55 | 233,158 | -0.08(-0.28%) |
Jul 03, 2014 | 28.60 | 28.63 | 28.63 | 28.63 | 171,187 | +0.20(+0.70%) |
Jul 02, 2014 | 28.55 | 28.73 | 28.28 | 28.43 | 218,283 | -0.15(-0.54%) |
Jul 01, 2014 | 28.29 | 29.02 | 28.29 | 28.58 | 676,764 | +0.44(+1.57%) |
Jun 30, 2014 | 28.00 | 28.22 | 27.80 | 28.14 | 321,174 | +0.26(+0.94%) |
Jun 27, 2014 | 27.31 | 27.96 | 27.31 | 27.88 | 500,509 | +0.34(+1.24%) |
Jun 26, 2014 | 27.43 | 27.57 | 27.07 | 27.54 | 245,324 | +0.05(+0.16%) |
Jun 25, 2014 | 27.17 | 27.54 | 27.02 | 27.49 | 155,611 | +0.11(+0.39%) |
Jun 24, 2014 | 27.39 | 27.82 | 27.30 | 27.38 | 250,283 | -0.14(-0.49%) |
Jun 23, 2014 | 27.45 | 27.67 | 27.07 | 27.52 | 269,875 | +0.20(+0.73%) |
Jun 20, 2014 | 27.28 | 27.44 | 27.05 | 27.32 | 701,815 | +0.15(+0.56%) |
Jun 19, 2014 | 27.17 | 27.25 | 26.90 | 27.17 | 209,557 | +0.04(+0.13%) |
Jun 18, 2014 | 27.09 | 27.15 | 26.82 | 27.13 | 157,705 | +0.06(+0.23%) |
Jun 17, 2014 | 26.55 | 27.16 | 26.39 | 27.07 | 187,752 | +0.39(+1.45%) |
Jun 16, 2014 | 26.65 | 26.78 | 26.41 | 26.68 | 189,361 | -0.02(-0.07%) |
Jun 13, 2014 | 26.79 | 26.84 | 26.50 | 26.70 | 275,362 | +0.05(+0.20%) |
Jun 12, 2014 | 26.77 | 26.98 | 26.57 | 26.64 | 235,642 | -0.27(-1.00%) |
Jun 11, 2014 | 26.66 | 27.03 | 26.66 | 26.91 | 416,205 | +0.04(+0.13%) |
Jun 10, 2014 | 26.57 | 26.94 | 26.55 | 26.88 | 387,700 | +0.28(+1.05%) |
Jun 06, 2014 | 26.75 | 26.93 | 26.55 | 26.60 | 189,682 | +0.01(+0.03%) |
Jun 05, 2014 | 26.08 | 26.89 | 25.87 | 26.59 | 277,545 | +0.48(+1.83%) |
Jun 04, 2014 | 25.73 | 26.17 | 25.69 | 26.11 | 299,406 | +0.14(+0.56%) |
Jun 03, 2014 | 25.55 | 26.18 | 25.55 | 25.97 | 260,728 | +0.19(+0.73%) |
Jun 02, 2014 | 25.98 | 26.14 | 25.64 | 25.78 | 170,736 | -0.21(-0.80%) |
May 30, 2014 | 26.11 | 26.29 | 25.95 | 25.99 | 202,233 | -0.06(-0.24%) |
May 29, 2014 | 26.26 | 26.27 | 25.92 | 26.05 | 211,627 | -0.07(-0.26%) |
May 28, 2014 | 26.14 | 26.29 | 25.97 | 26.12 | 255,619 | -0.15(-0.58%) |
May 27, 2014 | 25.73 | 26.41 | 25.73 | 26.27 | 227,078 | +0.48(+1.88%) |
May 23, 2014 | 25.51 | 25.79 | 25.79 | 25.79 | 233,344 | +0.27(+1.05%) |
May 22, 2014 | 25.19 | 25.60 | 25.19 | 25.52 | 98,671 | +0.34(+1.35%) |
May 21, 2014 | 24.88 | 25.32 | 24.85 | 25.18 | 188,839 | +0.35(+1.41%) |
May 20, 2014 | 25.22 | 25.22 | 24.67 | 24.83 | 275,867 | -0.54(-2.12%) |
May 19, 2014 | 24.76 | 25.51 | 24.73 | 25.37 | 159,732 | +0.54(+2.16%) |
May 16, 2014 | 24.23 | 24.85 | 24.23 | 24.83 | 246,792 | +0.56(+2.33%) |
May 15, 2014 | 24.31 | 24.44 | 24.00 | 24.26 | 314,087 | -0.21(-0.84%) |
May 14, 2014 | 24.82 | 24.83 | 24.42 | 24.47 | 280,882 | -0.46(-1.83%) |
May 13, 2014 | 25.49 | 25.63 | 24.91 | 24.93 | 189,204 | -0.56(-2.18%) |
May 12, 2014 | 24.98 | 25.71 | 24.88 | 25.48 | 254,953 | +0.68(+2.74%) |
May 09, 2014 | 24.24 | 24.90 | 24.21 | 24.80 | 246,027 | +0.40(+1.65%) |
May 08, 2014 | 24.56 | 25.03 | 24.30 | 24.40 | 210,291 | -0.13(-0.51%) |
May 07, 2014 | 24.44 | 24.52 | 24.00 | 24.52 | 264,289 | +0.18(+0.74%) |
May 06, 2014 | 25.09 | 25.11 | 24.07 | 24.34 | 483,701 | -0.94(-3.72%) |
May 05, 2014 | 25.08 | 25.53 | 24.91 | 25.28 | 152,241 | -0.04(-0.18%) |
May 02, 2014 | 25.44 | 25.71 | 25.23 | 25.33 | 188,266 | -0.11(-0.42%) |