Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.03 | 28.10 | 27.59 | 27.61 | 1,279,881 | -0.54(-1.93%) |
Jul 30, 2014 | 28.56 | 28.56 | 28.15 | 28.15 | 1,116,831 | -0.32(-1.11%) |
Jul 29, 2014 | 28.80 | 29.15 | 28.37 | 28.47 | 1,044,455 | -0.27(-0.94%) |
Jul 28, 2014 | 28.55 | 28.78 | 28.44 | 28.74 | 707,513 | +0.13(+0.45%) |
Jul 25, 2014 | 28.83 | 28.88 | 28.60 | 28.61 | 395,610 | -0.29(-1.01%) |
Jul 24, 2014 | 28.94 | 28.96 | 28.81 | 28.90 | 263,232 | -0.03(-0.10%) |
Jul 23, 2014 | 28.83 | 29.02 | 28.74 | 28.93 | 408,772 | +0.11(+0.38%) |
Jul 22, 2014 | 28.72 | 28.84 | 28.71 | 28.82 | 530,952 | +0.09(+0.31%) |
Jul 21, 2014 | 28.65 | 28.86 | 28.59 | 28.73 | 485,977 | -0.09(-0.31%) |
Jul 18, 2014 | 28.68 | 28.88 | 28.61 | 28.82 | 481,401 | +0.17(+0.60%) |
Jul 17, 2014 | 29.06 | 29.10 | 28.61 | 28.65 | 527,007 | -0.43(-1.48%) |
Jul 16, 2014 | 29.31 | 29.31 | 29.01 | 29.08 | 736,173 | -0.12(-0.41%) |
Jul 15, 2014 | 29.16 | 29.29 | 29.05 | 29.20 | 528,849 | +0.05(+0.17%) |
Jul 14, 2014 | 29.35 | 29.50 | 29.11 | 29.15 | 644,748 | -0.01(-0.02%) |
Jul 11, 2014 | 28.93 | 29.28 | 28.80 | 29.15 | 669,250 | +0.25(+0.85%) |
Jul 10, 2014 | 28.52 | 29.02 | 28.52 | 28.91 | 1,402,432 | +0.01(+0.05%) |
Jul 09, 2014 | 29.04 | 29.18 | 28.87 | 28.89 | 1,305,180 | -0.13(-0.46%) |
Jul 08, 2014 | 28.98 | 29.11 | 28.88 | 29.02 | 748,294 | +0.01(+0.05%) |
Jul 07, 2014 | 29.00 | 29.02 | 28.85 | 29.01 | 679,645 | +0.01(+0.03%) |
Jul 03, 2014 | 28.97 | 29.00 | 29.00 | 29.00 | 1,635,815 | +0.17(+0.59%) |
Jul 02, 2014 | 29.08 | 29.27 | 28.82 | 28.83 | 1,122,325 | -0.34(-1.17%) |
Jul 01, 2014 | 29.16 | 29.35 | 29.07 | 29.17 | 2,596,295 | +0.02(+0.07%) |
Jun 30, 2014 | 28.92 | 29.20 | 28.83 | 29.15 | 2,226,040 | +0.23(+0.78%) |
Jun 27, 2014 | 28.94 | 29.22 | 28.92 | 28.92 | 1,807,224 | -0.09(-0.30%) |
Jun 26, 2014 | 29.14 | 29.14 | 28.91 | 29.01 | 484,906 | -0.16(-0.55%) |
Jun 25, 2014 | 28.96 | 29.17 | 28.95 | 29.17 | 489,729 | +0.14(+0.47%) |
Jun 24, 2014 | 29.02 | 29.27 | 28.95 | 29.04 | 860,952 | -0.09(-0.30%) |
Jun 23, 2014 | 29.21 | 29.25 | 29.04 | 29.13 | 573,548 | -0.08(-0.28%) |
Jun 20, 2014 | 29.37 | 29.37 | 29.09 | 29.21 | 1,639,462 | -0.04(-0.15%) |
Jun 19, 2014 | 29.15 | 29.26 | 29.00 | 29.25 | 524,801 | +0.16(+0.56%) |
Jun 18, 2014 | 29.09 | 29.13 | 28.89 | 29.09 | 463,916 | +0.04(+0.15%) |
Jun 17, 2014 | 28.71 | 29.22 | 28.64 | 29.05 | 787,285 | +0.29(+1.02%) |
Jun 16, 2014 | 28.83 | 28.85 | 28.64 | 28.75 | 392,832 | -0.11(-0.39%) |
Jun 13, 2014 | 28.93 | 29.04 | 28.79 | 28.87 | 703,970 | -0.05(-0.17%) |
Jun 12, 2014 | 29.04 | 29.07 | 28.77 | 28.91 | 439,943 | -0.16(-0.54%) |
Jun 11, 2014 | 29.21 | 29.21 | 28.99 | 29.07 | 291,684 | -0.21(-0.72%) |
Jun 10, 2014 | 29.12 | 29.28 | 29.05 | 29.28 | 503,490 | +0.05(+0.17%) |
Jun 06, 2014 | 29.12 | 29.23 | 29.06 | 29.23 | 368,131 | +0.07(+0.25%) |
Jun 05, 2014 | 28.99 | 29.16 | 28.79 | 29.16 | 423,287 | +0.16(+0.56%) |
Jun 04, 2014 | 28.70 | 29.00 | 28.70 | 29.00 | 427,528 | +0.26(+0.90%) |
Jun 03, 2014 | 28.60 | 28.78 | 28.60 | 28.74 | 436,331 | +0.03(+0.12%) |
Jun 02, 2014 | 28.59 | 28.78 | 28.46 | 28.70 | 402,942 | +0.13(+0.46%) |
May 30, 2014 | 28.51 | 28.66 | 28.50 | 28.57 | 402,930 | +0.01(+0.03%) |
May 29, 2014 | 28.58 | 28.59 | 28.40 | 28.56 | 321,613 | +0.07(+0.24%) |
May 28, 2014 | 28.52 | 28.78 | 28.44 | 28.49 | 402,268 | -0.04(-0.15%) |
May 27, 2014 | 28.63 | 28.67 | 28.50 | 28.54 | 386,059 | +0.05(+0.19%) |
May 23, 2014 | 28.42 | 28.48 | 28.48 | 28.48 | 324,261 | +0.07(+0.26%) |
May 22, 2014 | 28.36 | 28.44 | 28.22 | 28.41 | 160,263 | +0.09(+0.31%) |
May 21, 2014 | 28.24 | 28.44 | 28.22 | 28.32 | 326,253 | +0.17(+0.61%) |
May 20, 2014 | 28.23 | 28.34 | 28.04 | 28.15 | 383,454 | -0.17(-0.59%) |
May 19, 2014 | 28.11 | 28.42 | 28.11 | 28.32 | 439,919 | +0.10(+0.35%) |
May 16, 2014 | 28.30 | 28.32 | 28.04 | 28.22 | 465,232 | -0.05(-0.19%) |
May 15, 2014 | 28.45 | 28.45 | 28.05 | 28.27 | 435,333 | -0.31(-1.08%) |
May 14, 2014 | 28.83 | 28.83 | 28.47 | 28.58 | 322,118 | -0.26(-0.90%) |
May 13, 2014 | 28.91 | 28.95 | 28.81 | 28.84 | 375,577 | -0.07(-0.25%) |
May 12, 2014 | 28.78 | 29.02 | 28.72 | 28.91 | 395,764 | +0.21(+0.72%) |
May 09, 2014 | 28.71 | 28.76 | 28.49 | 28.71 | 570,044 | -0.07(-0.24%) |
May 08, 2014 | 28.77 | 29.05 | 28.75 | 28.78 | 506,381 | -0.02(-0.08%) |
May 07, 2014 | 28.51 | 28.99 | 28.33 | 28.80 | 558,475 | +0.32(+1.12%) |
May 06, 2014 | 28.56 | 28.64 | 28.35 | 28.48 | 508,338 | -0.17(-0.58%) |
May 05, 2014 | 28.58 | 28.72 | 28.16 | 28.65 | 492,902 | -0.09(-0.32%) |
May 02, 2014 | 28.80 | 29.08 | 28.70 | 28.74 | 600,229 | -0.08(-0.29%) |