Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.20 | 27.20 | 26.76 | 26.78 | 86,297 | -0.53(-1.94%) |
Jul 30, 2014 | 27.33 | 27.38 | 27.21 | 27.31 | 92,005 | +0.10(+0.37%) |
Jul 29, 2014 | 27.45 | 27.45 | 27.21 | 27.21 | 162,855 | -0.11(-0.40%) |
Jul 28, 2014 | 27.30 | 27.38 | 27.08 | 27.32 | 278,816 | +0.05(+0.20%) |
Jul 25, 2014 | 27.38 | 27.38 | 27.17 | 27.27 | 57,420 | -0.13(-0.47%) |
Jul 24, 2014 | 27.46 | 27.46 | 27.32 | 27.39 | 81,668 | +0.04(+0.13%) |
Jul 23, 2014 | 27.44 | 27.45 | 27.28 | 27.36 | 68,576 | +0.03(+0.10%) |
Jul 22, 2014 | 27.28 | 27.36 | 27.21 | 27.33 | 206,736 | +0.22(+0.81%) |
Jul 21, 2014 | 27.04 | 27.16 | 26.96 | 27.11 | 52,336 | +0.01(+0.03%) |
Jul 18, 2014 | 27.11 | 27.13 | 26.88 | 27.10 | 52,914 | +0.35(+1.30%) |
Jul 17, 2014 | 27.12 | 27.13 | 26.67 | 26.75 | 75,205 | -0.35(-1.28%) |
Jul 16, 2014 | 27.17 | 27.18 | 27.04 | 27.10 | 71,461 | +0.21(+0.78%) |
Jul 15, 2014 | 27.14 | 27.14 | 26.73 | 26.89 | 58,973 | -0.08(-0.30%) |
Jul 14, 2014 | 26.97 | 27.04 | 26.89 | 26.97 | 65,181 | +0.22(+0.82%) |
Jul 11, 2014 | 26.73 | 26.78 | 26.64 | 26.75 | 36,024 | +0.07(+0.27%) |
Jul 10, 2014 | 26.51 | 26.79 | 26.32 | 26.68 | 39,477 | -0.07(-0.24%) |
Jul 09, 2014 | 26.75 | 26.79 | 26.63 | 26.75 | 30,615 | +0.08(+0.31%) |
Jul 08, 2014 | 26.96 | 26.96 | 26.51 | 26.66 | 92,846 | -0.33(-1.22%) |
Jul 07, 2014 | 27.03 | 27.05 | 26.91 | 26.99 | 57,472 | -0.04(-0.14%) |
Jul 03, 2014 | 26.99 | 27.03 | 27.03 | 27.03 | 31,211 | +0.14(+0.51%) |
Jul 02, 2014 | 26.97 | 26.98 | 26.88 | 26.89 | 89,399 | -0.05(-0.20%) |
Jul 01, 2014 | 26.67 | 27.03 | 26.64 | 26.95 | 65,121 | +0.31(+1.17%) |
Jun 30, 2014 | 26.65 | 26.71 | 26.57 | 26.63 | 54,988 | +0.07(+0.27%) |
Jun 27, 2014 | 26.40 | 26.56 | 26.40 | 26.56 | 37,587 | +0.14(+0.52%) |
Jun 26, 2014 | 26.54 | 26.54 | 26.25 | 26.43 | 23,102 | -0.04(-0.14%) |
Jun 25, 2014 | 26.25 | 26.48 | 26.25 | 26.46 | 776,993 | +0.16(+0.59%) |
Jun 24, 2014 | 26.51 | 26.62 | 26.26 | 26.31 | 65,035 | -0.16(-0.59%) |
Jun 23, 2014 | 26.34 | 26.46 | 26.33 | 26.46 | 226,822 | +0.10(+0.38%) |
Jun 20, 2014 | 26.44 | 26.44 | 26.32 | 26.36 | 47,985 | -0.11(-0.41%) |
Jun 19, 2014 | 26.62 | 26.62 | 26.38 | 26.47 | 38,498 | -0.09(-0.34%) |
Jun 18, 2014 | 26.51 | 26.56 | 26.33 | 26.56 | 60,680 | +0.13(+0.48%) |
Jun 17, 2014 | 26.37 | 26.49 | 26.30 | 26.44 | 81,555 | +0.10(+0.38%) |
Jun 16, 2014 | 26.26 | 26.38 | 26.21 | 26.33 | 40,188 | +0.04(+0.14%) |
Jun 13, 2014 | 26.34 | 26.34 | 26.16 | 26.30 | 95,449 | +0.16(+0.63%) |
Jun 12, 2014 | 26.75 | 26.75 | 26.05 | 26.13 | 51,377 | -0.23(-0.87%) |
Jun 11, 2014 | 26.30 | 26.42 | 26.27 | 26.36 | 144,232 | -0.03(-0.10%) |
Jun 10, 2014 | 26.44 | 26.44 | 26.32 | 26.39 | 55,999 | +0.14(+0.52%) |
Jun 06, 2014 | 26.22 | 26.26 | 26.18 | 26.25 | 59,877 | +0.14(+0.52%) |
Jun 05, 2014 | 25.99 | 26.13 | 25.83 | 26.12 | 59,630 | +0.24(+0.92%) |
Jun 04, 2014 | 25.80 | 25.91 | 25.71 | 25.88 | 47,951 | +0.05(+0.21%) |
Jun 03, 2014 | 25.77 | 25.86 | 25.70 | 25.82 | 168,090 | -0.01(-0.03%) |
Jun 02, 2014 | 25.98 | 25.98 | 25.72 | 25.83 | 46,767 | -0.07(-0.25%) |
May 30, 2014 | 25.95 | 25.95 | 25.76 | 25.90 | 130,722 | -0.02(-0.07%) |
May 29, 2014 | 25.88 | 25.91 | 25.81 | 25.91 | 49,716 | +0.14(+0.53%) |
May 28, 2014 | 25.79 | 25.85 | 25.72 | 25.78 | 1,294,833 | -0.05(-0.18%) |
May 27, 2014 | 25.66 | 25.82 | 25.64 | 25.82 | 64,719 | +0.26(+1.04%) |
May 23, 2014 | 25.31 | 25.56 | 25.56 | 25.56 | 38,001 | +0.17(+0.68%) |
May 22, 2014 | 25.26 | 25.40 | 25.22 | 25.38 | 31,981 | +0.13(+0.50%) |
May 21, 2014 | 25.10 | 25.26 | 25.10 | 25.26 | 38,828 | +0.22(+0.88%) |
May 20, 2014 | 25.24 | 25.24 | 24.96 | 25.04 | 24,469 | -0.18(-0.72%) |
May 19, 2014 | 24.98 | 25.24 | 24.98 | 25.22 | 25,779 | +0.24(+0.95%) |
May 16, 2014 | 24.88 | 24.98 | 24.70 | 24.98 | 27,248 | +0.15(+0.59%) |
May 15, 2014 | 25.01 | 25.05 | 24.68 | 24.84 | 48,537 | -0.16(-0.66%) |
May 14, 2014 | 25.16 | 25.16 | 24.98 | 25.00 | 181,170 | -0.17(-0.69%) |
May 13, 2014 | 25.18 | 25.28 | 25.12 | 25.17 | 102,772 | +0.02(+0.07%) |
May 12, 2014 | 24.85 | 25.19 | 24.85 | 25.16 | 75,257 | +0.39(+1.59%) |
May 09, 2014 | 24.70 | 24.76 | 24.54 | 24.76 | 35,162 | +0.08(+0.33%) |
May 08, 2014 | 24.65 | 24.98 | 24.58 | 24.68 | 35,046 | -0.01(-0.04%) |
May 07, 2014 | 24.77 | 24.78 | 24.41 | 24.69 | 49,063 | -0.09(-0.37%) |
May 06, 2014 | 24.98 | 25.02 | 24.77 | 24.78 | 33,407 | -0.27(-1.09%) |
May 05, 2014 | 24.82 | 25.07 | 24.79 | 25.06 | 36,042 | +0.05(+0.22%) |
May 02, 2014 | 25.05 | 25.10 | 24.96 | 25.00 | 35,350 | -0.03(-0.11%) |