Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.81 | 28.81 | 28.51 | 28.51 | 5,395 | -0.51(-1.76%) |
Jul 30, 2014 | 29.16 | 29.16 | 29.02 | 29.02 | 1,880 | -0.28(-0.96%) |
Jul 29, 2014 | 29.46 | 29.50 | 29.30 | 29.30 | 5,251 | -0.04(-0.14%) |
Jul 28, 2014 | 29.27 | 29.37 | 29.23 | 29.34 | 5,674 | +0.23(+0.77%) |
Jul 25, 2014 | 29.20 | 29.20 | 29.08 | 29.11 | 4,332 | -0.13(-0.44%) |
Jul 24, 2014 | 29.36 | 29.36 | 29.24 | 29.24 | 10,640 | +0.44(+1.54%) |
Jul 23, 2014 | 28.66 | 28.94 | 28.66 | 28.80 | 26,116 | +0.20(+0.70%) |
Jul 22, 2014 | 28.53 | 28.60 | 28.51 | 28.60 | 4,501 | +0.20(+0.70%) |
Jul 21, 2014 | 28.51 | 28.51 | 28.28 | 28.40 | 15,205 | -0.08(-0.27%) |
Jul 18, 2014 | 28.43 | 28.48 | 28.36 | 28.48 | 4,775 | +0.16(+0.56%) |
Jul 17, 2014 | 28.56 | 28.62 | 28.32 | 28.32 | 5,033 | -0.31(-1.08%) |
Jul 16, 2014 | 28.67 | 28.67 | 28.55 | 28.63 | 3,612 | +0.23(+0.81%) |
Jul 15, 2014 | 28.63 | 28.63 | 28.34 | 28.40 | 10,780 | -0.42(-1.46%) |
Jul 14, 2014 | 28.81 | 28.85 | 28.76 | 28.82 | 17,512 | +0.61(+2.16%) |
Jul 11, 2014 | 28.24 | 28.24 | 28.16 | 28.21 | 5,889 | +0.07(+0.25%) |
Jul 10, 2014 | 28.00 | 28.14 | 28.00 | 28.14 | 3,887 | -0.34(-1.19%) |
Jul 09, 2014 | 28.34 | 28.52 | 28.26 | 28.48 | 7,576 | +0.54(+1.95%) |
Jul 08, 2014 | 28.02 | 28.02 | 27.91 | 27.94 | 4,598 | -0.13(-0.48%) |
Jul 07, 2014 | 28.23 | 28.23 | 28.07 | 28.07 | 5,179 | -0.16(-0.57%) |
Jul 03, 2014 | 28.23 | 28.23 | 28.23 | 0 | +0.02(+0.07%) | |
Jul 02, 2014 | 28.33 | 28.34 | 28.17 | 28.21 | 7,617 | -0.43(-1.50%) |
Jul 01, 2014 | 28.44 | 28.64 | 28.44 | 28.64 | 52,133 | +0.72(+2.58%) |
Jun 30, 2014 | 27.72 | 27.92 | 27.72 | 27.92 | 12,150 | +0.57(+2.08%) |
Jun 27, 2014 | 27.23 | 27.35 | 27.23 | 27.35 | 3,784 | -0.24(-0.87%) |
Jun 26, 2014 | 27.75 | 27.75 | 27.51 | 27.59 | 12,342 | -0.13(-0.47%) |
Jun 25, 2014 | 27.55 | 27.72 | 27.55 | 27.72 | 9,902 | +0.21(+0.76%) |
Jun 24, 2014 | 27.63 | 27.65 | 27.45 | 27.51 | 7,430 | +0.29(+1.05%) |
Jun 23, 2014 | 27.36 | 27.36 | 27.18 | 27.22 | 5,163 | -0.25(-0.90%) |
Jun 20, 2014 | 27.47 | 27.56 | 27.47 | 27.47 | 5,028 | -0.10(-0.36%) |
Jun 19, 2014 | 27.57 | 27.68 | 27.45 | 27.57 | 4,080 | +0.10(+0.36%) |
Jun 18, 2014 | 27.12 | 27.47 | 27.11 | 27.47 | 11,758 | +0.55(+2.04%) |
Jun 17, 2014 | 26.83 | 27.00 | 26.83 | 26.92 | 5,995 | +0.13(+0.49%) |
Jun 16, 2014 | 26.75 | 26.79 | 26.59 | 26.79 | 25,119 | +0.08(+0.30%) |
Jun 13, 2014 | 26.85 | 26.85 | 26.71 | 26.71 | 2,966 | +0.16(+0.60%) |
Jun 12, 2014 | 26.67 | 26.73 | 26.55 | 26.55 | 3,550 | +0.04(+0.15%) |
Jun 11, 2014 | 26.52 | 26.62 | 26.51 | 26.51 | 5,158 | +0.23(+0.88%) |
Jun 10, 2014 | 26.32 | 26.32 | 26.16 | 26.28 | 11,340 | -0.46(-1.72%) |
Jun 06, 2014 | 26.60 | 26.74 | 26.60 | 26.74 | 6,278 | +0.05(+0.19%) |
Jun 05, 2014 | 26.60 | 26.69 | 26.52 | 26.69 | 8,993 | +0.30(+1.14%) |
Jun 04, 2014 | 26.33 | 26.52 | 26.24 | 26.39 | 3,842 | -0.05(-0.19%) |
Jun 03, 2014 | 26.33 | 26.45 | 26.33 | 26.44 | 19,524 | -0.11(-0.41%) |
Jun 02, 2014 | 26.49 | 26.64 | 26.47 | 26.55 | 11,009 | +0.63(+2.43%) |
May 30, 2014 | 25.86 | 26.03 | 25.86 | 25.92 | 4,653 | +0.00(+0.00%) |
May 29, 2014 | 26.01 | 26.01 | 25.78 | 25.92 | 7,096 | -0.13(-0.50%) |
May 28, 2014 | 26.00 | 26.05 | 25.88 | 26.05 | 7,595 | +0.52(+2.04%) |
May 27, 2014 | 25.60 | 25.60 | 25.50 | 25.53 | 10,177 | -0.38(-1.47%) |
May 23, 2014 | 25.91 | 25.91 | 25.91 | 0 | +0.36(+1.41%) | |
May 22, 2014 | 25.59 | 25.64 | 25.53 | 25.55 | 3,220 | +0.60(+2.40%) |
May 21, 2014 | 24.76 | 24.98 | 24.76 | 24.95 | 15,656 | +0.07(+0.28%) |
May 20, 2014 | 24.96 | 25.18 | 24.85 | 24.88 | 117,969 | -0.05(-0.20%) |
May 19, 2014 | 24.62 | 24.93 | 24.60 | 24.93 | 75,363 | -0.25(-0.99%) |
May 16, 2014 | 25.09 | 25.21 | 25.09 | 25.18 | 67,395 | +0.13(+0.52%) |
May 15, 2014 | 25.34 | 25.34 | 25.01 | 25.05 | 6,469 | -0.21(-0.83%) |
May 14, 2014 | 25.47 | 25.47 | 25.25 | 25.26 | 12,301 | -0.21(-0.82%) |
May 13, 2014 | 25.37 | 25.58 | 25.37 | 25.47 | 7,705 | -0.18(-0.70%) |
May 12, 2014 | 25.47 | 25.70 | 25.47 | 25.65 | 21,046 | +0.58(+2.31%) |
May 09, 2014 | 25.14 | 25.18 | 25.07 | 25.07 | 7,005 | +0.18(+0.72%) |
May 08, 2014 | 25.30 | 25.30 | 24.89 | 24.89 | 7,581 | -0.21(-0.84%) |
May 07, 2014 | 25.00 | 25.10 | 24.94 | 25.10 | 11,096 | +0.10(+0.40%) |
May 06, 2014 | 25.06 | 25.06 | 24.94 | 25.00 | 16,767 | -0.11(-0.44%) |
May 05, 2014 | 25.10 | 25.11 | 25.02 | 25.11 | 6,071 | -0.00(-0.02%) |
May 02, 2014 | 25.36 | 25.36 | 25.10 | 25.11 | 12,277 | -0.44(-1.71%) |