Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.31 | 28.35 | 28.06 | 28.06 | 153,178 | -0.33(-1.15%) |
Jul 30, 2014 | 28.28 | 28.57 | 28.28 | 28.38 | 7,968 | +0.04(+0.14%) |
Jul 29, 2014 | 28.17 | 28.42 | 28.17 | 28.34 | 7,041 | +0.16(+0.58%) |
Jul 28, 2014 | 28.48 | 28.48 | 28.11 | 28.18 | 18,835 | -0.28(-0.98%) |
Jul 25, 2014 | 28.38 | 28.51 | 28.38 | 28.46 | 7,037 | -0.09(-0.31%) |
Jul 24, 2014 | 28.40 | 28.63 | 28.40 | 28.55 | 6,342 | +0.27(+0.96%) |
Jul 23, 2014 | 28.42 | 28.42 | 28.15 | 28.28 | 8,423 | +0.01(+0.04%) |
Jul 22, 2014 | 28.46 | 28.62 | 28.27 | 28.27 | 3,255 | -0.12(-0.43%) |
Jul 21, 2014 | 28.30 | 28.39 | 28.22 | 28.39 | 8,794 | -0.09(-0.30%) |
Jul 18, 2014 | 28.09 | 28.65 | 28.09 | 28.48 | 9,338 | +0.28(+0.99%) |
Jul 17, 2014 | 28.57 | 28.69 | 28.12 | 28.20 | 13,905 | -0.55(-1.91%) |
Jul 16, 2014 | 29.20 | 29.20 | 28.75 | 28.75 | 5,421 | -0.32(-1.10%) |
Jul 15, 2014 | 29.02 | 29.13 | 28.90 | 29.07 | 8,904 | +0.12(+0.43%) |
Jul 14, 2014 | 29.12 | 29.12 | 28.94 | 28.94 | 5,729 | -0.02(-0.07%) |
Jul 11, 2014 | 29.02 | 29.02 | 28.83 | 28.96 | 4,836 | -0.03(-0.10%) |
Jul 10, 2014 | 28.96 | 29.18 | 28.74 | 28.99 | 7,107 | -0.30(-1.01%) |
Jul 09, 2014 | 29.43 | 29.44 | 29.28 | 29.29 | 18,429 | +0.05(+0.17%) |
Jul 08, 2014 | 29.63 | 29.63 | 29.23 | 29.24 | 28,978 | -0.39(-1.33%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.63 | 29.63 | 44,715 | -0.47(-1.55%) |
Jul 03, 2014 | 29.74 | 30.10 | 30.10 | 30.10 | 11,934 | +0.54(+1.81%) |
Jul 02, 2014 | 29.95 | 29.95 | 29.57 | 29.57 | 13,933 | -0.31(-1.03%) |
Jul 01, 2014 | 29.45 | 30.20 | 29.45 | 29.88 | 12,489 | +0.42(+1.42%) |
Jun 30, 2014 | 29.48 | 29.51 | 29.19 | 29.46 | 11,280 | +0.14(+0.48%) |
Jun 27, 2014 | 29.33 | 29.49 | 29.32 | 29.32 | 7,549 | -0.05(-0.15%) |
Jun 26, 2014 | 29.34 | 29.38 | 29.05 | 29.36 | 11,025 | +0.03(+0.11%) |
Jun 25, 2014 | 29.01 | 29.33 | 28.94 | 29.33 | 7,288 | +0.14(+0.48%) |
Jun 24, 2014 | 29.33 | 29.60 | 29.19 | 29.19 | 6,745 | -0.10(-0.35%) |
Jun 23, 2014 | 29.47 | 29.47 | 29.29 | 29.29 | 4,679 | -0.21(-0.72%) |
Jun 20, 2014 | 29.37 | 29.57 | 29.32 | 29.51 | 33,891 | +0.18(+0.61%) |
Jun 19, 2014 | 29.49 | 29.49 | 29.17 | 29.33 | 11,609 | -0.11(-0.37%) |
Jun 18, 2014 | 29.29 | 29.51 | 29.12 | 29.44 | 73,582 | +0.10(+0.35%) |
Jun 17, 2014 | 28.83 | 29.42 | 28.83 | 29.33 | 37,312 | +0.47(+1.61%) |
Jun 16, 2014 | 28.94 | 28.95 | 28.70 | 28.87 | 5,942 | -0.12(-0.42%) |
Jun 13, 2014 | 29.18 | 29.22 | 28.99 | 28.99 | 12,086 | -0.06(-0.20%) |
Jun 12, 2014 | 29.02 | 29.16 | 28.96 | 29.05 | 13,192 | -0.14(-0.48%) |
Jun 11, 2014 | 29.38 | 29.38 | 29.08 | 29.19 | 10,762 | -0.30(-1.03%) |
Jun 10, 2014 | 29.51 | 29.51 | 29.35 | 29.49 | 13,423 | +0.29(+1.01%) |
Jun 06, 2014 | 29.05 | 29.30 | 29.05 | 29.20 | 33,468 | +0.29(+0.99%) |
Jun 05, 2014 | 28.30 | 28.93 | 28.20 | 28.91 | 9,099 | +0.69(+2.43%) |
Jun 04, 2014 | 28.30 | 28.33 | 28.14 | 28.22 | 14,715 | +0.00(+0.00%) |
Jun 03, 2014 | 27.98 | 28.37 | 27.98 | 28.22 | 16,591 | +0.07(+0.23%) |
Jun 02, 2014 | 27.85 | 28.20 | 27.66 | 28.16 | 22,901 | +0.25(+0.88%) |
May 30, 2014 | 27.94 | 28.06 | 27.88 | 27.91 | 14,927 | +0.07(+0.24%) |
May 29, 2014 | 27.88 | 28.01 | 27.80 | 27.85 | 29,990 | -0.13(-0.47%) |
May 28, 2014 | 28.07 | 28.07 | 27.85 | 27.98 | 10,154 | -0.11(-0.38%) |
May 27, 2014 | 27.81 | 28.17 | 27.81 | 28.08 | 10,154 | +0.27(+0.96%) |
May 23, 2014 | 27.65 | 27.82 | 27.82 | 27.82 | 33,250 | +0.18(+0.63%) |
May 22, 2014 | 27.36 | 27.67 | 27.36 | 27.64 | 18,845 | +0.24(+0.89%) |
May 21, 2014 | 27.42 | 27.67 | 27.30 | 27.40 | 95,861 | +0.00(+0.01%) |
May 20, 2014 | 27.56 | 27.56 | 27.12 | 27.40 | 11,362 | -0.14(-0.51%) |
May 19, 2014 | 27.09 | 27.62 | 27.09 | 27.54 | 30,552 | +0.37(+1.36%) |
May 16, 2014 | 27.17 | 27.17 | 26.92 | 27.16 | 15,191 | -0.01(-0.03%) |
May 15, 2014 | 26.99 | 27.17 | 26.74 | 27.17 | 452,873 | -0.19(-0.69%) |
May 14, 2014 | 27.98 | 27.98 | 27.32 | 27.36 | 19,764 | -0.70(-2.50%) |
May 13, 2014 | 28.45 | 28.45 | 28.02 | 28.07 | 11,635 | -0.40(-1.41%) |
May 12, 2014 | 28.03 | 28.51 | 28.03 | 28.47 | 15,042 | +0.65(+2.35%) |
May 09, 2014 | 27.58 | 27.81 | 27.27 | 27.81 | 13,842 | +0.19(+0.68%) |
May 08, 2014 | 27.64 | 27.94 | 27.62 | 27.62 | 12,258 | -0.11(-0.41%) |
May 07, 2014 | 27.58 | 27.74 | 27.31 | 27.74 | 46,803 | +0.24(+0.86%) |
May 06, 2014 | 27.85 | 27.92 | 27.45 | 27.50 | 60,987 | -0.28(-1.00%) |
May 05, 2014 | 28.32 | 28.32 | 27.76 | 27.78 | 48,139 | -0.34(-1.22%) |
May 02, 2014 | 28.13 | 28.51 | 28.03 | 28.12 | 10,889 | +0.20(+0.73%) |