Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.67 | 26.96 | 25.76 | 26.38 | 1,341,717 | -0.69(-2.56%) |
Jul 30, 2014 | 27.29 | 27.48 | 26.79 | 27.07 | 632,921 | -0.09(-0.32%) |
Jul 29, 2014 | 27.10 | 27.53 | 26.74 | 27.16 | 933,656 | +0.78(+2.96%) |
Jul 28, 2014 | 26.58 | 26.60 | 25.88 | 26.38 | 770,672 | -0.27(-1.02%) |
Jul 25, 2014 | 26.75 | 27.03 | 26.46 | 26.66 | 600,320 | -0.45(-1.66%) |
Jul 24, 2014 | 27.07 | 27.56 | 26.77 | 27.10 | 559,225 | +0.03(+0.11%) |
Jul 23, 2014 | 26.69 | 27.12 | 26.38 | 27.07 | 480,487 | +0.34(+1.28%) |
Jul 22, 2014 | 26.13 | 27.01 | 25.96 | 26.73 | 901,283 | +0.14(+0.51%) |
Jul 21, 2014 | 25.87 | 26.68 | 25.69 | 26.60 | 799,991 | +0.57(+2.17%) |
Jul 18, 2014 | 25.42 | 26.21 | 25.42 | 26.03 | 611,691 | +0.61(+2.42%) |
Jul 17, 2014 | 25.90 | 26.27 | 25.35 | 25.42 | 808,387 | -0.55(-2.10%) |
Jul 16, 2014 | 25.13 | 26.01 | 25.13 | 25.96 | 820,331 | +1.09(+4.39%) |
Jul 15, 2014 | 26.14 | 26.14 | 24.78 | 24.87 | 1,416,817 | -1.37(-5.21%) |
Jul 14, 2014 | 25.57 | 26.41 | 25.54 | 26.24 | 953,359 | +0.93(+3.66%) |
Jul 11, 2014 | 25.88 | 25.94 | 25.25 | 25.31 | 664,057 | -0.65(-2.52%) |
Jul 10, 2014 | 25.98 | 26.16 | 25.39 | 25.96 | 912,968 | -0.45(-1.70%) |
Jul 09, 2014 | 26.26 | 26.51 | 25.87 | 26.41 | 583,941 | +0.25(+0.97%) |
Jul 08, 2014 | 26.55 | 26.64 | 25.27 | 26.16 | 998,196 | -0.48(-1.79%) |
Jul 07, 2014 | 27.71 | 27.75 | 26.58 | 26.64 | 630,269 | -1.13(-4.08%) |
Jul 03, 2014 | 27.62 | 27.77 | 27.77 | 27.77 | 319,164 | +0.38(+1.39%) |
Jul 02, 2014 | 28.06 | 28.19 | 27.28 | 27.39 | 780,559 | -0.84(-2.97%) |
Jul 01, 2014 | 29.21 | 29.21 | 28.06 | 28.23 | 889,864 | -0.34(-1.20%) |
Jun 30, 2014 | 27.71 | 28.65 | 27.49 | 28.57 | 987,182 | +0.81(+2.92%) |
Jun 27, 2014 | 27.39 | 27.80 | 27.39 | 27.76 | 1,590,951 | +0.19(+0.67%) |
Jun 26, 2014 | 27.47 | 27.71 | 27.15 | 27.57 | 687,414 | +0.04(+0.14%) |
Jun 25, 2014 | 25.90 | 27.55 | 25.86 | 27.53 | 1,078,430 | +1.43(+5.50%) |
Jun 24, 2014 | 27.63 | 27.79 | 25.88 | 26.10 | 1,557,463 | -1.65(-5.94%) |
Jun 23, 2014 | 27.50 | 28.22 | 27.32 | 27.75 | 1,441,591 | +0.43(+1.57%) |
Jun 20, 2014 | 27.36 | 27.51 | 26.70 | 27.32 | 1,432,499 | +0.11(+0.39%) |
Jun 19, 2014 | 27.29 | 27.50 | 26.99 | 27.21 | 608,873 | -0.02(-0.07%) |
Jun 18, 2014 | 27.11 | 27.52 | 26.80 | 27.23 | 604,405 | +0.26(+0.98%) |
Jun 17, 2014 | 27.12 | 27.57 | 26.86 | 26.97 | 616,534 | -0.24(-0.90%) |
Jun 16, 2014 | 26.88 | 27.55 | 26.88 | 27.21 | 763,663 | +0.36(+1.34%) |
Jun 13, 2014 | 26.43 | 26.99 | 26.18 | 26.85 | 847,232 | +0.41(+1.55%) |
Jun 12, 2014 | 26.18 | 26.73 | 25.87 | 26.44 | 1,142,170 | +0.28(+1.08%) |
Jun 11, 2014 | 25.71 | 26.34 | 25.51 | 26.16 | 764,838 | +0.45(+1.75%) |
Jun 10, 2014 | 25.48 | 25.76 | 25.48 | 25.71 | 923,478 | +0.22(+0.88%) |
Jun 06, 2014 | 25.15 | 25.48 | 25.13 | 25.48 | 1,242,671 | +0.52(+2.07%) |
Jun 05, 2014 | 25.06 | 25.25 | 24.45 | 24.97 | 1,052,293 | +0.04(+0.16%) |
Jun 04, 2014 | 24.23 | 25.12 | 24.12 | 24.93 | 1,497,972 | +0.60(+2.49%) |
Jun 03, 2014 | 24.37 | 24.50 | 24.15 | 24.32 | 964,699 | -0.06(-0.24%) |
Jun 02, 2014 | 24.49 | 24.82 | 24.27 | 24.38 | 1,336,226 | +0.11(+0.44%) |
May 30, 2014 | 24.32 | 24.70 | 24.11 | 24.27 | 2,019,489 | +0.04(+0.16%) |
May 29, 2014 | 24.15 | 24.34 | 23.61 | 24.24 | 1,207,615 | +0.11(+0.44%) |
May 28, 2014 | 24.38 | 24.42 | 24.04 | 24.13 | 1,584,697 | -0.20(-0.84%) |
May 27, 2014 | 24.39 | 24.72 | 24.00 | 24.33 | 1,530,602 | +0.28(+1.18%) |
May 23, 2014 | 24.71 | 24.05 | 24.05 | 24.05 | 5,888,347 | -1.65(-6.42%) |
May 22, 2014 | 25.76 | 26.62 | 25.47 | 25.70 | 837,490 | +0.21(+0.81%) |
May 21, 2014 | 24.46 | 25.59 | 24.46 | 25.49 | 1,052,145 | +1.10(+4.52%) |
May 20, 2014 | 24.39 | 24.89 | 24.09 | 24.39 | 971,423 | +0.01(+0.04%) |
May 19, 2014 | 24.03 | 24.66 | 23.88 | 24.38 | 1,077,498 | +0.35(+1.46%) |
May 16, 2014 | 23.81 | 24.25 | 23.29 | 24.03 | 813,642 | +0.35(+1.48%) |
May 15, 2014 | 23.74 | 23.93 | 22.71 | 23.68 | 1,090,671 | -0.06(-0.25%) |
May 14, 2014 | 24.67 | 24.82 | 23.68 | 23.74 | 764,202 | -0.96(-3.87%) |
May 13, 2014 | 24.51 | 24.97 | 24.22 | 24.69 | 899,955 | +0.20(+0.84%) |
May 12, 2014 | 24.09 | 24.71 | 24.00 | 24.49 | 796,170 | +0.52(+2.16%) |
May 09, 2014 | 24.48 | 24.62 | 23.73 | 23.97 | 1,088,492 | -0.63(-2.58%) |
May 08, 2014 | 25.00 | 25.30 | 24.57 | 24.61 | 1,040,713 | -0.35(-1.41%) |
May 07, 2014 | 26.96 | 27.13 | 24.21 | 24.96 | 2,430,633 | -1.69(-6.33%) |
May 06, 2014 | 26.84 | 27.12 | 26.45 | 26.65 | 1,394,592 | -0.19(-0.69%) |
May 05, 2014 | 27.13 | 27.33 | 26.62 | 26.83 | 1,082,999 | -0.49(-1.79%) |
May 02, 2014 | 26.93 | 27.61 | 26.87 | 27.32 | 1,076,081 | +0.45(+1.67%) |