Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.54 | 29.79 | 29.13 | 29.24 | 446,167 | -0.64(-2.14%) |
Jul 30, 2014 | 30.23 | 30.23 | 29.55 | 29.88 | 257,147 | -0.14(-0.46%) |
Jul 29, 2014 | 30.52 | 30.52 | 29.77 | 30.02 | 321,434 | -0.31(-1.02%) |
Jul 28, 2014 | 30.06 | 30.38 | 29.85 | 30.33 | 352,096 | +0.55(+1.83%) |
Jul 25, 2014 | 29.83 | 30.12 | 29.65 | 29.78 | 299,219 | -0.07(-0.25%) |
Jul 24, 2014 | 30.26 | 30.56 | 29.65 | 29.85 | 493,732 | -0.21(-0.69%) |
Jul 23, 2014 | 29.20 | 30.16 | 29.12 | 30.06 | 720,267 | +1.03(+3.55%) |
Jul 22, 2014 | 29.01 | 29.31 | 28.77 | 29.03 | 314,456 | -0.03(-0.12%) |
Jul 21, 2014 | 29.02 | 29.25 | 28.89 | 29.07 | 418,569 | +0.05(+0.17%) |
Jul 18, 2014 | 28.57 | 29.06 | 28.37 | 29.02 | 350,251 | +0.57(+2.02%) |
Jul 17, 2014 | 28.38 | 28.94 | 28.29 | 28.44 | 491,521 | +0.10(+0.37%) |
Jul 16, 2014 | 28.32 | 28.36 | 28.17 | 28.34 | 224,228 | +0.17(+0.62%) |
Jul 15, 2014 | 28.12 | 28.36 | 28.02 | 28.16 | 201,810 | +0.05(+0.18%) |
Jul 14, 2014 | 28.16 | 28.36 | 28.09 | 28.11 | 227,214 | -0.05(-0.16%) |
Jul 11, 2014 | 28.19 | 28.35 | 28.06 | 28.16 | 293,251 | +0.00(+0.01%) |
Jul 10, 2014 | 28.07 | 28.34 | 27.86 | 28.16 | 382,725 | -0.03(-0.12%) |
Jul 09, 2014 | 28.30 | 28.41 | 28.10 | 28.19 | 228,611 | -0.13(-0.46%) |
Jul 08, 2014 | 28.55 | 28.55 | 28.06 | 28.32 | 259,191 | -0.22(-0.77%) |
Jul 07, 2014 | 28.37 | 28.54 | 28.23 | 28.54 | 321,896 | +0.33(+1.17%) |
Jul 03, 2014 | 28.37 | 28.21 | 28.21 | 28.21 | 185,923 | -0.19(-0.66%) |
Jul 02, 2014 | 27.95 | 28.41 | 27.95 | 28.40 | 422,032 | +0.39(+1.38%) |
Jul 01, 2014 | 28.27 | 28.27 | 27.89 | 28.01 | 504,265 | -0.03(-0.12%) |
Jun 30, 2014 | 28.13 | 28.27 | 28.01 | 28.05 | 230,662 | -0.01(-0.02%) |
Jun 27, 2014 | 28.16 | 28.29 | 27.97 | 28.05 | 260,182 | -0.17(-0.62%) |
Jun 26, 2014 | 28.13 | 28.31 | 27.67 | 28.23 | 378,679 | +0.30(+1.08%) |
Jun 25, 2014 | 28.22 | 28.29 | 27.86 | 27.92 | 343,891 | -0.18(-0.64%) |
Jun 24, 2014 | 28.08 | 28.26 | 27.99 | 28.10 | 282,923 | -0.03(-0.12%) |
Jun 23, 2014 | 28.13 | 28.33 | 28.13 | 28.14 | 296,130 | -0.04(-0.16%) |
Jun 20, 2014 | 28.24 | 28.36 | 28.12 | 28.18 | 318,821 | +0.03(+0.09%) |
Jun 19, 2014 | 28.30 | 28.47 | 28.13 | 28.16 | 245,330 | -0.03(-0.10%) |
Jun 18, 2014 | 28.06 | 28.28 | 28.00 | 28.19 | 292,369 | +0.01(+0.05%) |
Jun 17, 2014 | 28.19 | 28.37 | 28.07 | 28.17 | 374,972 | -0.20(-0.69%) |
Jun 16, 2014 | 28.30 | 28.62 | 28.14 | 28.37 | 244,804 | +0.08(+0.30%) |
Jun 13, 2014 | 28.08 | 28.37 | 27.87 | 28.28 | 290,659 | +0.24(+0.85%) |
Jun 12, 2014 | 28.14 | 28.41 | 27.86 | 28.05 | 349,721 | -0.20(-0.71%) |
Jun 11, 2014 | 28.33 | 28.46 | 28.13 | 28.25 | 257,555 | -0.22(-0.78%) |
Jun 10, 2014 | 28.68 | 28.80 | 28.27 | 28.47 | 344,648 | -0.28(-0.99%) |
Jun 06, 2014 | 28.62 | 28.80 | 28.30 | 28.75 | 497,507 | +0.34(+1.20%) |
Jun 05, 2014 | 28.35 | 28.41 | 28.06 | 28.41 | 330,186 | +0.32(+1.12%) |
Jun 04, 2014 | 27.98 | 28.24 | 27.89 | 28.10 | 428,374 | +0.04(+0.14%) |
Jun 03, 2014 | 27.67 | 28.06 | 27.66 | 28.06 | 514,845 | +0.41(+1.48%) |
Jun 02, 2014 | 27.71 | 28.24 | 27.45 | 27.65 | 1,445,497 | -1.16(-4.01%) |
May 30, 2014 | 28.79 | 29.07 | 28.43 | 28.80 | 305,458 | -0.03(-0.10%) |
May 29, 2014 | 29.07 | 29.18 | 28.71 | 28.83 | 335,338 | -0.25(-0.87%) |
May 28, 2014 | 28.97 | 29.09 | 28.72 | 29.09 | 408,708 | +0.41(+1.41%) |
May 27, 2014 | 28.89 | 29.11 | 28.26 | 28.68 | 338,000 | -0.08(-0.27%) |
May 23, 2014 | 28.06 | 28.76 | 28.76 | 28.76 | 495,914 | +0.60(+2.15%) |
May 22, 2014 | 28.13 | 28.29 | 28.02 | 28.16 | 218,614 | +0.09(+0.32%) |
May 21, 2014 | 27.94 | 28.25 | 27.77 | 28.07 | 440,823 | +0.13(+0.46%) |
May 20, 2014 | 28.33 | 28.33 | 27.74 | 27.94 | 334,566 | -0.29(-1.02%) |
May 19, 2014 | 27.97 | 28.46 | 27.93 | 28.22 | 342,401 | +0.35(+1.25%) |
May 16, 2014 | 27.87 | 28.13 | 27.71 | 27.87 | 193,207 | -0.15(-0.52%) |
May 15, 2014 | 28.41 | 28.41 | 27.47 | 28.02 | 488,573 | -0.26(-0.92%) |
May 14, 2014 | 28.08 | 28.40 | 28.08 | 28.28 | 339,266 | +0.16(+0.58%) |
May 13, 2014 | 28.27 | 28.54 | 28.06 | 28.12 | 226,743 | -0.15(-0.54%) |
May 12, 2014 | 28.13 | 28.34 | 28.06 | 28.27 | 255,878 | +0.30(+1.08%) |
May 09, 2014 | 27.99 | 27.99 | 27.61 | 27.97 | 182,257 | +0.03(+0.11%) |
May 08, 2014 | 27.58 | 28.06 | 27.51 | 27.94 | 474,536 | +0.30(+1.07%) |
May 07, 2014 | 28.41 | 28.69 | 27.35 | 27.64 | 635,121 | -0.98(-3.44%) |
May 06, 2014 | 29.09 | 29.09 | 28.43 | 28.62 | 409,149 | -0.22(-0.76%) |
May 05, 2014 | 28.51 | 28.96 | 28.35 | 28.84 | 280,575 | +0.32(+1.12%) |
May 02, 2014 | 28.31 | 29.10 | 28.31 | 28.52 | 514,066 | -0.03(-0.12%) |