Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.18 | 30.18 | 29.81 | 29.84 | 237,990 | +0.57(+1.94%) |
Jul 30, 2014 | 28.87 | 29.39 | 28.81 | 29.27 | 167,252 | +0.40(+1.37%) |
Jul 29, 2014 | 29.03 | 29.10 | 28.87 | 28.87 | 72,852 | +0.03(+0.12%) |
Jul 28, 2014 | 28.89 | 28.95 | 28.71 | 28.84 | 56,501 | -0.14(-0.48%) |
Jul 25, 2014 | 29.10 | 29.11 | 28.93 | 28.98 | 38,929 | -0.18(-0.62%) |
Jul 24, 2014 | 29.21 | 29.25 | 29.11 | 29.16 | 63,056 | +0.19(+0.65%) |
Jul 23, 2014 | 29.01 | 29.02 | 28.91 | 28.97 | 74,774 | +0.00(+0.00%) |
Jul 22, 2014 | 28.90 | 29.05 | 28.83 | 28.97 | 142,574 | -0.07(-0.24%) |
Jul 21, 2014 | 29.10 | 29.11 | 29.00 | 29.04 | 73,177 | -0.34(-1.14%) |
Jul 18, 2014 | 29.40 | 29.46 | 29.27 | 29.37 | 94,667 | -0.30(-1.02%) |
Jul 17, 2014 | 29.73 | 29.97 | 29.62 | 29.68 | 268,333 | -0.07(-0.23%) |
Jul 16, 2014 | 29.89 | 29.89 | 29.68 | 29.74 | 106,750 | +0.60(+2.07%) |
Jul 15, 2014 | 29.25 | 29.34 | 29.09 | 29.14 | 64,118 | +0.02(+0.06%) |
Jul 14, 2014 | 29.19 | 29.31 | 29.10 | 29.12 | 72,592 | -0.16(-0.56%) |
Jul 11, 2014 | 29.10 | 29.30 | 29.06 | 29.29 | 150,980 | +0.17(+0.59%) |
Jul 10, 2014 | 29.12 | 29.17 | 29.04 | 29.12 | 471,846 | -0.16(-0.53%) |
Jul 09, 2014 | 29.19 | 29.28 | 29.06 | 29.27 | 102,113 | +0.06(+0.21%) |
Jul 08, 2014 | 29.32 | 29.40 | 29.17 | 29.21 | 83,303 | -0.15(-0.50%) |
Jul 07, 2014 | 29.38 | 29.42 | 29.24 | 29.36 | 128,141 | +0.34(+1.16%) |
Jul 03, 2014 | 29.10 | 29.02 | 29.02 | 29.02 | 79,566 | +0.09(+0.33%) |
Jul 02, 2014 | 28.99 | 29.02 | 28.83 | 28.93 | 70,903 | +0.25(+0.87%) |
Jul 01, 2014 | 28.70 | 28.74 | 28.59 | 28.68 | 71,521 | -0.20(-0.69%) |
Jun 30, 2014 | 28.88 | 28.94 | 28.81 | 28.87 | 136,937 | -0.30(-1.03%) |
Jun 27, 2014 | 29.04 | 29.30 | 29.03 | 29.18 | 177,078 | +0.48(+1.68%) |
Jun 26, 2014 | 28.62 | 28.71 | 28.52 | 28.69 | 164,343 | +0.85(+3.07%) |
Jun 25, 2014 | 27.94 | 27.98 | 27.74 | 27.84 | 128,166 | +0.20(+0.72%) |
Jun 24, 2014 | 27.85 | 27.86 | 27.63 | 27.64 | 81,930 | -0.03(-0.09%) |
Jun 23, 2014 | 27.63 | 27.68 | 27.55 | 27.67 | 60,292 | -0.01(-0.03%) |
Jun 20, 2014 | 27.69 | 27.74 | 27.61 | 27.68 | 177,364 | -0.10(-0.37%) |
Jun 19, 2014 | 27.79 | 27.81 | 27.68 | 27.78 | 93,120 | +0.07(+0.25%) |
Jun 18, 2014 | 27.78 | 27.80 | 27.60 | 27.71 | 100,948 | -0.24(-0.86%) |
Jun 17, 2014 | 27.99 | 28.05 | 27.90 | 27.95 | 105,784 | +0.09(+0.34%) |
Jun 16, 2014 | 27.91 | 28.00 | 27.80 | 27.86 | 105,814 | +0.16(+0.56%) |
Jun 13, 2014 | 27.68 | 27.73 | 27.58 | 27.70 | 73,570 | +0.04(+0.16%) |
Jun 12, 2014 | 27.68 | 27.78 | 27.64 | 27.66 | 76,094 | -0.07(-0.25%) |
Jun 11, 2014 | 27.77 | 27.80 | 27.68 | 27.73 | 56,643 | -0.06(-0.22%) |
Jun 10, 2014 | 27.75 | 27.80 | 27.59 | 27.79 | 140,473 | -0.27(-0.95%) |
Jun 06, 2014 | 27.86 | 28.09 | 27.80 | 28.05 | 100,885 | -0.11(-0.40%) |
Jun 05, 2014 | 28.06 | 28.21 | 27.99 | 28.17 | 92,832 | -0.08(-0.27%) |
Jun 04, 2014 | 28.12 | 28.38 | 28.12 | 28.24 | 121,639 | +0.03(+0.09%) |
Jun 03, 2014 | 28.24 | 28.30 | 28.18 | 28.22 | 95,618 | -0.01(-0.03%) |
Jun 02, 2014 | 28.30 | 28.34 | 28.20 | 28.23 | 73,695 | -0.29(-1.03%) |
May 30, 2014 | 28.49 | 28.58 | 28.47 | 28.52 | 74,306 | +0.00(+0.00%) |
May 29, 2014 | 28.47 | 28.58 | 28.43 | 28.52 | 103,147 | +0.11(+0.39%) |
May 28, 2014 | 28.45 | 28.47 | 28.34 | 28.41 | 81,243 | -0.03(-0.09%) |
May 27, 2014 | 28.46 | 28.55 | 28.28 | 28.43 | 114,722 | +0.53(+1.88%) |
May 23, 2014 | 27.94 | 27.91 | 27.91 | 27.91 | 141,967 | -0.07(-0.25%) |
May 22, 2014 | 27.96 | 28.12 | 27.91 | 27.98 | 71,488 | +0.09(+0.31%) |
May 21, 2014 | 27.76 | 27.93 | 27.76 | 27.89 | 138,544 | +0.24(+0.87%) |
May 20, 2014 | 27.79 | 27.84 | 26.97 | 27.65 | 642,677 | -0.20(-0.71%) |
May 19, 2014 | 28.10 | 28.11 | 27.72 | 27.85 | 1,033,448 | -0.37(-1.31%) |
May 16, 2014 | 28.35 | 28.37 | 28.08 | 28.22 | 101,403 | +0.13(+0.46%) |
May 15, 2014 | 28.06 | 28.13 | 27.80 | 28.09 | 119,920 | -0.21(-0.73%) |
May 14, 2014 | 28.28 | 28.44 | 28.24 | 28.30 | 114,291 | +0.03(+0.12%) |
May 13, 2014 | 28.47 | 28.47 | 28.22 | 28.26 | 226,579 | -0.40(-1.39%) |
May 12, 2014 | 28.60 | 28.74 | 28.56 | 28.66 | 83,636 | +0.23(+0.81%) |
May 09, 2014 | 28.50 | 28.58 | 28.38 | 28.43 | 219,460 | +0.10(+0.36%) |
May 08, 2014 | 28.51 | 28.55 | 28.30 | 28.33 | 82,632 | -0.36(-1.24%) |
May 07, 2014 | 28.58 | 28.75 | 28.46 | 28.69 | 145,663 | +0.37(+1.32%) |
May 06, 2014 | 28.47 | 28.66 | 28.29 | 28.31 | 322,077 | -0.78(-2.68%) |
May 05, 2014 | 28.75 | 29.09 | 28.72 | 29.09 | 244,261 | +0.32(+1.12%) |
May 02, 2014 | 28.77 | 28.85 | 28.70 | 28.77 | 102,348 | -0.31(-1.05%) |