Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.28 | 28.28 | 27.70 | 27.71 | 1,190,458 | -0.76(-2.68%) |
Jul 30, 2014 | 28.59 | 28.59 | 28.37 | 28.47 | 1,665,484 | -0.14(-0.50%) |
Jul 29, 2014 | 28.20 | 28.61 | 28.04 | 28.61 | 1,674,352 | +0.67(+2.39%) |
Jul 28, 2014 | 27.93 | 27.98 | 27.76 | 27.94 | 498,060 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.92 | 27.74 | 27.79 | 440,927 | -0.11(-0.40%) |
Jul 24, 2014 | 27.97 | 28.04 | 27.87 | 27.90 | 282,773 | -0.02(-0.06%) |
Jul 23, 2014 | 27.96 | 27.96 | 27.81 | 27.92 | 542,372 | -0.24(-0.85%) |
Jul 22, 2014 | 28.02 | 28.20 | 28.00 | 28.16 | 463,579 | +0.14(+0.51%) |
Jul 21, 2014 | 27.94 | 28.02 | 27.81 | 28.02 | 605,733 | -0.02(-0.06%) |
Jul 18, 2014 | 28.10 | 28.14 | 27.99 | 28.03 | 374,826 | +0.15(+0.54%) |
Jul 17, 2014 | 28.20 | 28.22 | 27.82 | 27.88 | 681,777 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.40 | 28.29 | 28.35 | 545,586 | +0.25(+0.90%) |
Jul 15, 2014 | 28.22 | 28.24 | 28.00 | 28.09 | 542,951 | +0.12(+0.43%) |
Jul 14, 2014 | 28.02 | 28.10 | 27.94 | 27.98 | 508,792 | +0.21(+0.74%) |
Jul 11, 2014 | 27.78 | 27.81 | 27.67 | 27.77 | 1,176,666 | -0.02(-0.09%) |
Jul 10, 2014 | 27.73 | 27.82 | 27.52 | 27.79 | 1,248,545 | -0.33(-1.19%) |
Jul 09, 2014 | 28.11 | 28.16 | 28.02 | 28.13 | 759,420 | +0.33(+1.20%) |
Jul 08, 2014 | 27.94 | 27.95 | 27.78 | 27.79 | 496,423 | -0.14(-0.51%) |
Jul 07, 2014 | 27.94 | 27.98 | 27.85 | 27.94 | 702,798 | +0.13(+0.49%) |
Jul 03, 2014 | 27.72 | 27.80 | 27.80 | 27.80 | 486,707 | -0.03(-0.11%) |
Jul 02, 2014 | 27.94 | 27.96 | 27.81 | 27.83 | 284,348 | -0.15(-0.54%) |
Jul 01, 2014 | 27.85 | 28.02 | 27.84 | 27.98 | 396,322 | +0.19(+0.69%) |
Jun 30, 2014 | 27.79 | 27.86 | 27.73 | 27.79 | 452,842 | +0.11(+0.40%) |
Jun 27, 2014 | 27.64 | 27.71 | 27.58 | 27.68 | 341,347 | +0.03(+0.12%) |
Jun 26, 2014 | 27.78 | 27.78 | 27.57 | 27.65 | 671,224 | -0.06(-0.20%) |
Jun 25, 2014 | 27.58 | 27.72 | 27.52 | 27.71 | 521,606 | +0.15(+0.55%) |
Jun 24, 2014 | 27.55 | 27.78 | 27.52 | 27.55 | 1,294,747 | -0.24(-0.85%) |
Jun 23, 2014 | 27.92 | 27.92 | 27.70 | 27.79 | 486,929 | -0.36(-1.29%) |
Jun 20, 2014 | 28.36 | 28.38 | 28.06 | 28.16 | 640,848 | -0.02(-0.06%) |
Jun 19, 2014 | 27.92 | 28.17 | 27.90 | 28.17 | 864,148 | +0.51(+1.86%) |
Jun 18, 2014 | 27.53 | 27.70 | 27.46 | 27.66 | 466,850 | +0.21(+0.75%) |
Jun 17, 2014 | 27.46 | 27.48 | 27.29 | 27.45 | 400,344 | +0.06(+0.20%) |
Jun 16, 2014 | 27.30 | 27.46 | 27.23 | 27.40 | 479,355 | -0.01(-0.03%) |
Jun 13, 2014 | 27.40 | 27.47 | 27.33 | 27.40 | 614,182 | -0.02(-0.06%) |
Jun 12, 2014 | 27.70 | 27.74 | 27.39 | 27.42 | 584,661 | -0.13(-0.49%) |
Jun 11, 2014 | 27.59 | 27.66 | 27.48 | 27.55 | 385,842 | +0.02(+0.06%) |
Jun 10, 2014 | 27.53 | 27.60 | 27.48 | 27.54 | 501,605 | -0.19(-0.68%) |
Jun 06, 2014 | 27.73 | 27.90 | 27.68 | 27.73 | 481,352 | +0.05(+0.17%) |
Jun 05, 2014 | 27.58 | 27.74 | 27.46 | 27.68 | 777,785 | +0.10(+0.37%) |
Jun 04, 2014 | 27.52 | 27.59 | 27.28 | 27.58 | 1,326,661 | -0.22(-0.80%) |
Jun 03, 2014 | 27.75 | 27.87 | 27.61 | 27.80 | 506,791 | -0.07(-0.26%) |
Jun 02, 2014 | 27.88 | 27.88 | 27.69 | 27.87 | 542,154 | +0.07(+0.26%) |
May 30, 2014 | 27.69 | 27.84 | 27.67 | 27.80 | 665,870 | +0.24(+0.89%) |
May 29, 2014 | 27.57 | 27.59 | 27.43 | 27.55 | 1,515,993 | +0.21(+0.78%) |
May 28, 2014 | 27.37 | 27.40 | 27.22 | 27.34 | 565,299 | -0.22(-0.80%) |
May 27, 2014 | 27.43 | 27.64 | 27.39 | 27.56 | 981,117 | +0.13(+0.49%) |
May 23, 2014 | 27.21 | 27.43 | 27.43 | 27.43 | 1,385,822 | +0.32(+1.17%) |
May 22, 2014 | 26.92 | 27.12 | 26.92 | 27.11 | 807,564 | +0.29(+1.09%) |
May 21, 2014 | 26.69 | 26.85 | 26.68 | 26.82 | 1,825,484 | +0.26(+0.98%) |
May 20, 2014 | 26.57 | 26.65 | 26.49 | 26.56 | 2,189,528 | -0.02(-0.06%) |
May 19, 2014 | 26.31 | 26.61 | 26.31 | 26.57 | 2,695,006 | +0.22(+0.84%) |
May 16, 2014 | 26.24 | 26.37 | 26.16 | 26.35 | 575,686 | +0.23(+0.88%) |
May 15, 2014 | 26.27 | 26.30 | 26.01 | 26.12 | 637,290 | -0.33(-1.25%) |
May 14, 2014 | 26.64 | 26.67 | 26.46 | 26.46 | 599,527 | -0.23(-0.86%) |
May 13, 2014 | 26.35 | 26.74 | 26.35 | 26.69 | 1,430,075 | +0.70(+2.71%) |
May 12, 2014 | 25.83 | 26.01 | 25.82 | 25.98 | 990,120 | -0.04(-0.15%) |
May 09, 2014 | 26.04 | 26.08 | 25.92 | 26.02 | 1,376,549 | -0.09(-0.36%) |
May 08, 2014 | 26.12 | 26.27 | 26.09 | 26.12 | 865,537 | -0.40(-1.49%) |
May 07, 2014 | 26.34 | 26.54 | 26.21 | 26.51 | 1,362,166 | -0.09(-0.33%) |
May 06, 2014 | 26.66 | 26.72 | 26.56 | 26.60 | 499,820 | -0.11(-0.41%) |
May 05, 2014 | 26.69 | 26.74 | 26.54 | 26.71 | 975,533 | +0.06(+0.24%) |
May 02, 2014 | 26.83 | 26.91 | 26.62 | 26.65 | 978,773 | +0.04(+0.15%) |