Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.71 | 26.79 | 26.35 | 26.47 | 2,555,882 | -0.55(-2.03%) |
Jul 30, 2014 | 26.99 | 27.10 | 26.86 | 27.02 | 1,788,338 | +0.26(+0.97%) |
Jul 29, 2014 | 26.89 | 27.02 | 26.75 | 26.76 | 601,306 | -0.05(-0.18%) |
Jul 28, 2014 | 26.84 | 26.85 | 26.48 | 26.80 | 1,875,305 | -0.03(-0.10%) |
Jul 25, 2014 | 27.17 | 27.17 | 26.77 | 26.83 | 2,301,861 | -0.54(-1.98%) |
Jul 24, 2014 | 27.61 | 27.62 | 27.36 | 27.37 | 959,104 | -0.26(-0.93%) |
Jul 23, 2014 | 28.14 | 28.14 | 27.61 | 27.63 | 830,005 | -0.65(-2.29%) |
Jul 22, 2014 | 28.20 | 28.32 | 28.15 | 28.27 | 356,174 | +0.18(+0.65%) |
Jul 21, 2014 | 27.95 | 28.15 | 27.91 | 28.09 | 369,875 | +0.08(+0.30%) |
Jul 18, 2014 | 27.76 | 28.03 | 27.72 | 28.01 | 630,115 | +0.36(+1.31%) |
Jul 17, 2014 | 28.09 | 28.10 | 27.61 | 27.65 | 1,156,184 | -0.73(-2.58%) |
Jul 16, 2014 | 28.27 | 28.40 | 28.22 | 28.38 | 320,705 | +0.33(+1.16%) |
Jul 15, 2014 | 28.15 | 28.23 | 27.79 | 28.05 | 452,280 | -0.08(-0.30%) |
Jul 14, 2014 | 28.16 | 28.24 | 28.05 | 28.14 | 975,611 | +0.14(+0.49%) |
Jul 11, 2014 | 28.01 | 28.06 | 27.89 | 28.00 | 361,832 | -0.00(-0.01%) |
Jul 10, 2014 | 27.72 | 28.10 | 27.63 | 28.00 | 490,141 | -0.13(-0.46%) |
Jul 09, 2014 | 27.94 | 28.15 | 27.83 | 28.13 | 398,543 | +0.17(+0.61%) |
Jul 08, 2014 | 28.08 | 28.11 | 27.69 | 27.96 | 547,225 | -0.15(-0.54%) |
Jul 07, 2014 | 28.32 | 28.32 | 28.07 | 28.11 | 487,072 | -0.19(-0.67%) |
Jul 03, 2014 | 28.22 | 28.30 | 28.30 | 28.30 | 329,710 | +0.18(+0.63%) |
Jul 02, 2014 | 28.14 | 28.17 | 28.04 | 28.12 | 464,089 | +0.07(+0.26%) |
Jul 01, 2014 | 27.78 | 28.16 | 27.76 | 28.05 | 319,547 | +0.38(+1.37%) |
Jun 30, 2014 | 27.44 | 27.69 | 27.40 | 27.67 | 309,103 | +0.30(+1.10%) |
Jun 27, 2014 | 27.27 | 27.39 | 27.24 | 27.37 | 496,114 | +0.04(+0.13%) |
Jun 26, 2014 | 27.48 | 27.48 | 27.14 | 27.34 | 257,988 | -0.12(-0.44%) |
Jun 25, 2014 | 27.29 | 27.49 | 27.18 | 27.46 | 453,055 | +0.12(+0.42%) |
Jun 24, 2014 | 27.64 | 27.75 | 27.29 | 27.34 | 1,173,862 | -0.28(-1.00%) |
Jun 23, 2014 | 27.76 | 27.76 | 27.59 | 27.62 | 1,488,312 | -0.10(-0.37%) |
Jun 20, 2014 | 27.70 | 27.72 | 27.59 | 27.72 | 714,428 | +0.08(+0.30%) |
Jun 19, 2014 | 27.67 | 27.67 | 27.46 | 27.64 | 942,987 | +0.04(+0.14%) |
Jun 18, 2014 | 27.75 | 27.75 | 27.40 | 27.60 | 722,881 | -0.12(-0.42%) |
Jun 17, 2014 | 27.46 | 27.75 | 27.46 | 27.71 | 344,463 | +0.20(+0.73%) |
Jun 16, 2014 | 27.32 | 27.56 | 27.31 | 27.51 | 792,729 | +0.16(+0.60%) |
Jun 13, 2014 | 27.33 | 27.43 | 27.20 | 27.35 | 407,885 | +0.27(+0.98%) |
Jun 12, 2014 | 27.16 | 27.27 | 26.99 | 27.08 | 903,404 | -0.09(-0.34%) |
Jun 11, 2014 | 27.03 | 27.28 | 27.02 | 27.18 | 358,329 | +0.14(+0.52%) |
Jun 10, 2014 | 26.98 | 27.05 | 26.86 | 27.04 | 207,489 | +0.11(+0.39%) |
Jun 06, 2014 | 26.87 | 26.96 | 26.84 | 26.93 | 346,497 | +0.16(+0.59%) |
Jun 05, 2014 | 26.68 | 26.83 | 26.56 | 26.77 | 271,518 | +0.13(+0.49%) |
Jun 04, 2014 | 26.48 | 26.68 | 26.44 | 26.64 | 663,131 | +0.12(+0.45%) |
Jun 03, 2014 | 26.29 | 26.54 | 26.22 | 26.52 | 351,051 | +0.25(+0.94%) |
Jun 02, 2014 | 26.30 | 26.35 | 26.08 | 26.28 | 395,388 | +0.14(+0.55%) |
May 30, 2014 | 26.15 | 26.17 | 26.03 | 26.13 | 228,691 | +0.03(+0.12%) |
May 29, 2014 | 26.13 | 26.19 | 26.05 | 26.10 | 157,130 | +0.05(+0.18%) |
May 28, 2014 | 26.06 | 26.11 | 25.92 | 26.05 | 265,608 | +0.04(+0.15%) |
May 27, 2014 | 25.87 | 26.01 | 25.81 | 26.01 | 603,996 | +0.32(+1.23%) |
May 23, 2014 | 25.48 | 25.70 | 25.70 | 25.70 | 243,451 | +0.17(+0.68%) |
May 22, 2014 | 25.40 | 25.56 | 25.38 | 25.52 | 188,138 | +0.19(+0.73%) |
May 21, 2014 | 25.31 | 25.41 | 25.22 | 25.34 | 142,736 | +0.12(+0.48%) |
May 20, 2014 | 25.33 | 25.42 | 25.08 | 25.22 | 248,179 | -0.12(-0.48%) |
May 19, 2014 | 25.07 | 25.40 | 25.07 | 25.34 | 400,575 | +0.25(+1.01%) |
May 16, 2014 | 24.91 | 25.10 | 24.85 | 25.09 | 212,746 | +0.28(+1.11%) |
May 15, 2014 | 25.08 | 25.12 | 24.63 | 24.81 | 738,473 | -0.29(-1.17%) |
May 14, 2014 | 25.32 | 25.32 | 25.10 | 25.11 | 107,377 | -0.21(-0.83%) |
May 13, 2014 | 25.62 | 25.62 | 25.31 | 25.32 | 335,578 | -0.20(-0.79%) |
May 12, 2014 | 25.20 | 25.55 | 25.20 | 25.52 | 176,700 | +0.46(+1.83%) |
May 09, 2014 | 25.16 | 25.16 | 24.89 | 25.06 | 208,199 | -0.08(-0.32%) |
May 08, 2014 | 24.97 | 25.49 | 24.88 | 25.14 | 144,920 | +0.17(+0.69%) |
May 07, 2014 | 25.07 | 25.07 | 24.77 | 24.97 | 109,928 | +0.01(+0.04%) |
May 06, 2014 | 25.06 | 25.18 | 24.93 | 24.96 | 231,950 | -0.10(-0.38%) |
May 05, 2014 | 24.88 | 25.12 | 24.81 | 25.05 | 269,571 | +0.02(+0.09%) |
May 02, 2014 | 24.95 | 25.14 | 24.91 | 25.03 | 68,935 | +0.09(+0.35%) |