Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.87 | 26.97 | 26.48 | 26.49 | 229,807 | -0.49(-1.81%) |
Jul 30, 2014 | 27.26 | 27.26 | 26.90 | 26.98 | 92,885 | -0.17(-0.64%) |
Jul 29, 2014 | 27.25 | 27.33 | 27.15 | 27.15 | 167,500 | -0.17(-0.61%) |
Jul 28, 2014 | 27.29 | 27.33 | 27.12 | 27.32 | 144,615 | +0.02(+0.08%) |
Jul 25, 2014 | 27.26 | 27.36 | 27.21 | 27.30 | 156,936 | -0.09(-0.32%) |
Jul 24, 2014 | 27.45 | 27.47 | 27.33 | 27.38 | 140,675 | +0.06(+0.24%) |
Jul 23, 2014 | 27.30 | 27.38 | 27.25 | 27.32 | 127,816 | +0.02(+0.08%) |
Jul 22, 2014 | 27.35 | 27.35 | 27.26 | 27.30 | 123,760 | +0.19(+0.69%) |
Jul 21, 2014 | 27.11 | 27.13 | 26.95 | 27.11 | 130,874 | -0.02(-0.08%) |
Jul 18, 2014 | 26.96 | 27.15 | 26.95 | 27.13 | 122,200 | +0.17(+0.61%) |
Jul 17, 2014 | 27.15 | 27.20 | 26.93 | 26.97 | 381,740 | -0.29(-1.06%) |
Jul 16, 2014 | 27.18 | 27.26 | 27.12 | 27.25 | 96,746 | +0.31(+1.15%) |
Jul 15, 2014 | 27.21 | 27.21 | 26.83 | 26.95 | 124,816 | -0.13(-0.47%) |
Jul 14, 2014 | 27.10 | 27.10 | 26.99 | 27.07 | 112,246 | +0.12(+0.44%) |
Jul 11, 2014 | 27.05 | 27.05 | 26.89 | 26.95 | 136,025 | -0.06(-0.24%) |
Jul 10, 2014 | 27.06 | 27.19 | 26.92 | 27.02 | 233,647 | -0.27(-0.98%) |
Jul 09, 2014 | 27.18 | 27.29 | 27.14 | 27.28 | 171,426 | +0.12(+0.45%) |
Jul 08, 2014 | 27.14 | 27.18 | 27.06 | 27.16 | 159,145 | -0.08(-0.29%) |
Jul 07, 2014 | 27.18 | 27.46 | 27.16 | 27.24 | 338,808 | -0.08(-0.29%) |
Jul 03, 2014 | 27.15 | 27.32 | 27.32 | 27.32 | 143,927 | +0.13(+0.48%) |
Jul 02, 2014 | 26.97 | 27.20 | 26.97 | 27.19 | 183,574 | +0.15(+0.57%) |
Jul 01, 2014 | 27.04 | 27.13 | 27.02 | 27.04 | 280,504 | +0.15(+0.58%) |
Jun 30, 2014 | 26.70 | 26.92 | 26.70 | 26.88 | 210,403 | +0.01(+0.03%) |
Jun 27, 2014 | 26.74 | 26.88 | 26.73 | 26.87 | 118,821 | +0.00(+0.00%) |
Jun 26, 2014 | 26.83 | 26.89 | 26.64 | 26.87 | 223,590 | +0.10(+0.38%) |
Jun 25, 2014 | 26.63 | 26.84 | 26.63 | 26.77 | 148,123 | -0.01(-0.03%) |
Jun 24, 2014 | 27.00 | 27.06 | 26.76 | 26.78 | 134,639 | -0.29(-1.06%) |
Jun 23, 2014 | 26.92 | 27.09 | 26.89 | 27.07 | 239,925 | +0.23(+0.86%) |
Jun 20, 2014 | 26.91 | 26.91 | 26.80 | 26.84 | 229,855 | -0.01(-0.03%) |
Jun 19, 2014 | 26.66 | 26.84 | 26.66 | 26.84 | 354,465 | +0.18(+0.67%) |
Jun 18, 2014 | 26.31 | 26.67 | 26.31 | 26.66 | 149,589 | +0.37(+1.39%) |
Jun 17, 2014 | 26.25 | 26.33 | 26.15 | 26.30 | 138,420 | -0.03(-0.11%) |
Jun 16, 2014 | 26.29 | 26.36 | 26.26 | 26.33 | 122,837 | +0.06(+0.25%) |
Jun 13, 2014 | 26.14 | 26.28 | 26.10 | 26.26 | 144,385 | +0.12(+0.44%) |
Jun 12, 2014 | 26.21 | 26.21 | 26.07 | 26.15 | 114,223 | -0.04(-0.16%) |
Jun 11, 2014 | 26.15 | 26.20 | 26.11 | 26.19 | 166,262 | -0.01(-0.05%) |
Jun 10, 2014 | 26.18 | 26.20 | 26.07 | 26.20 | 112,588 | +0.03(+0.11%) |
Jun 06, 2014 | 26.06 | 26.18 | 26.02 | 26.18 | 95,830 | +0.12(+0.47%) |
Jun 05, 2014 | 25.99 | 26.08 | 25.86 | 26.05 | 170,890 | +0.18(+0.69%) |
Jun 04, 2014 | 25.91 | 25.91 | 25.79 | 25.87 | 151,742 | -0.06(-0.22%) |
Jun 03, 2014 | 25.94 | 25.94 | 25.81 | 25.93 | 177,643 | -0.04(-0.17%) |
Jun 02, 2014 | 25.96 | 26.00 | 25.90 | 25.97 | 159,900 | +0.05(+0.19%) |
May 30, 2014 | 25.92 | 25.95 | 25.81 | 25.92 | 382,979 | -0.15(-0.58%) |
May 29, 2014 | 25.96 | 26.08 | 25.90 | 26.08 | 347,833 | +0.17(+0.64%) |
May 28, 2014 | 25.97 | 25.97 | 25.84 | 25.91 | 115,277 | -0.05(-0.19%) |
May 27, 2014 | 26.07 | 26.10 | 25.92 | 25.96 | 141,771 | -0.14(-0.52%) |
May 23, 2014 | 25.98 | 26.10 | 26.10 | 26.10 | 112,082 | +0.04(+0.14%) |
May 22, 2014 | 25.97 | 26.11 | 25.97 | 26.06 | 99,518 | +0.06(+0.22%) |
May 21, 2014 | 25.96 | 26.05 | 25.89 | 26.00 | 96,828 | +0.12(+0.47%) |
May 20, 2014 | 25.93 | 25.96 | 25.79 | 25.88 | 143,245 | -0.18(-0.69%) |
May 19, 2014 | 26.05 | 26.07 | 25.99 | 26.06 | 75,869 | +0.02(+0.08%) |
May 16, 2014 | 25.92 | 26.04 | 25.90 | 26.04 | 101,949 | +0.04(+0.17%) |
May 15, 2014 | 26.19 | 26.20 | 25.93 | 26.00 | 287,640 | -0.24(-0.93%) |
May 14, 2014 | 26.25 | 26.35 | 26.21 | 26.24 | 98,960 | +0.06(+0.22%) |
May 13, 2014 | 26.15 | 26.23 | 26.15 | 26.18 | 118,493 | +0.04(+0.14%) |
May 12, 2014 | 25.95 | 26.15 | 25.95 | 26.15 | 229,784 | +0.32(+1.25%) |
May 09, 2014 | 25.83 | 25.89 | 25.77 | 25.82 | 369,646 | -0.12(-0.47%) |
May 08, 2014 | 26.03 | 26.09 | 25.89 | 25.95 | 354,134 | -0.07(-0.28%) |
May 07, 2014 | 25.90 | 26.03 | 25.81 | 26.02 | 111,402 | +0.17(+0.67%) |
May 06, 2014 | 25.83 | 25.91 | 25.77 | 25.84 | 116,547 | +0.04(+0.17%) |
May 05, 2014 | 25.70 | 25.85 | 25.69 | 25.80 | 117,347 | -0.03(-0.11%) |
May 02, 2014 | 25.58 | 25.84 | 25.58 | 25.83 | 125,731 | +0.12(+0.48%) |