Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.35 | 27.38 | 26.94 | 26.96 | 224,282 | -0.59(-2.14%) |
Jul 30, 2014 | 27.57 | 27.65 | 27.41 | 27.55 | 195,681 | +0.09(+0.34%) |
Jul 29, 2014 | 27.83 | 27.85 | 27.45 | 27.45 | 921,233 | -0.32(-1.16%) |
Jul 28, 2014 | 28.01 | 28.01 | 27.66 | 27.78 | 10,096,307 | -0.18(-0.63%) |
Jul 25, 2014 | 28.02 | 28.12 | 27.92 | 27.95 | 205,420 | -0.11(-0.39%) |
Jul 24, 2014 | 28.21 | 28.21 | 28.03 | 28.06 | 235,436 | -0.15(-0.52%) |
Jul 23, 2014 | 28.18 | 28.29 | 28.14 | 28.21 | 193,203 | -0.04(-0.13%) |
Jul 22, 2014 | 28.16 | 28.33 | 28.11 | 28.25 | 745,028 | +0.21(+0.77%) |
Jul 21, 2014 | 27.92 | 28.10 | 27.85 | 28.03 | 10,119,000 | +0.03(+0.12%) |
Jul 18, 2014 | 27.79 | 28.02 | 27.78 | 28.00 | 205,034 | +0.30(+1.10%) |
Jul 17, 2014 | 27.99 | 28.10 | 27.69 | 27.69 | 162,864 | -0.36(-1.28%) |
Jul 16, 2014 | 28.09 | 28.11 | 27.92 | 28.05 | 324,651 | +0.09(+0.33%) |
Jul 15, 2014 | 28.01 | 28.11 | 27.88 | 27.96 | 127,528 | -0.05(-0.16%) |
Jul 14, 2014 | 27.90 | 28.06 | 27.90 | 28.01 | 317,155 | +0.29(+1.06%) |
Jul 11, 2014 | 27.73 | 27.79 | 27.59 | 27.71 | 165,848 | +0.01(+0.03%) |
Jul 10, 2014 | 27.52 | 27.81 | 27.37 | 27.70 | 252,003 | -0.13(-0.46%) |
Jul 09, 2014 | 27.83 | 27.95 | 27.75 | 27.83 | 337,422 | +0.04(+0.13%) |
Jul 08, 2014 | 27.94 | 28.05 | 27.67 | 27.80 | 514,120 | -0.21(-0.76%) |
Jul 07, 2014 | 28.37 | 28.37 | 27.98 | 28.01 | 10,012,490 | -0.38(-1.33%) |
Jul 03, 2014 | 28.30 | 28.39 | 28.39 | 28.39 | 137,088 | +0.21(+0.75%) |
Jul 02, 2014 | 28.35 | 28.35 | 28.15 | 28.17 | 211,414 | -0.15(-0.52%) |
Jul 01, 2014 | 28.17 | 28.41 | 28.13 | 28.32 | 291,558 | +0.21(+0.75%) |
Jun 30, 2014 | 28.11 | 28.13 | 27.94 | 28.11 | 410,557 | +0.06(+0.20%) |
Jun 27, 2014 | 27.90 | 28.08 | 27.90 | 28.05 | 119,176 | +0.12(+0.43%) |
Jun 26, 2014 | 27.99 | 27.99 | 27.72 | 27.93 | 257,804 | -0.04(-0.13%) |
Jun 25, 2014 | 27.77 | 27.99 | 27.76 | 27.97 | 326,933 | +0.18(+0.63%) |
Jun 24, 2014 | 28.12 | 28.22 | 27.80 | 27.80 | 199,579 | -0.36(-1.27%) |
Jun 23, 2014 | 28.29 | 28.30 | 28.06 | 28.15 | 159,983 | -0.10(-0.36%) |
Jun 20, 2014 | 28.24 | 28.27 | 28.17 | 28.25 | 186,830 | +0.12(+0.42%) |
Jun 19, 2014 | 28.08 | 28.21 | 28.00 | 28.14 | 250,746 | +0.03(+0.10%) |
Jun 18, 2014 | 28.08 | 28.14 | 27.89 | 28.11 | 742,639 | +0.09(+0.33%) |
Jun 17, 2014 | 27.84 | 28.06 | 27.77 | 28.02 | 304,464 | +0.17(+0.63%) |
Jun 16, 2014 | 27.92 | 27.96 | 27.77 | 27.84 | 3,581,862 | -0.08(-0.30%) |
Jun 13, 2014 | 27.81 | 27.99 | 27.77 | 27.92 | 305,364 | +0.08(+0.30%) |
Jun 12, 2014 | 28.17 | 28.18 | 27.76 | 27.84 | 336,056 | -0.41(-1.46%) |
Jun 11, 2014 | 28.51 | 28.51 | 28.19 | 28.25 | 312,708 | -0.25(-0.87%) |
Jun 10, 2014 | 28.58 | 28.58 | 28.36 | 28.50 | 646,957 | +0.10(+0.36%) |
Jun 06, 2014 | 28.16 | 28.41 | 28.16 | 28.40 | 130,870 | +0.29(+1.05%) |
Jun 05, 2014 | 27.88 | 28.14 | 27.82 | 28.11 | 144,330 | +0.34(+1.22%) |
Jun 04, 2014 | 27.67 | 27.80 | 27.61 | 27.77 | 127,321 | +0.07(+0.27%) |
Jun 03, 2014 | 27.69 | 27.79 | 27.57 | 27.69 | 250,819 | -0.06(-0.23%) |
Jun 02, 2014 | 27.60 | 27.78 | 27.45 | 27.76 | 230,331 | +0.16(+0.57%) |
May 30, 2014 | 27.66 | 27.66 | 27.51 | 27.60 | 730,840 | -0.02(-0.07%) |
May 29, 2014 | 27.50 | 27.63 | 27.44 | 27.62 | 177,175 | +0.08(+0.30%) |
May 28, 2014 | 27.54 | 27.60 | 27.44 | 27.54 | 129,846 | +0.08(+0.30%) |
May 27, 2014 | 27.43 | 27.55 | 27.41 | 27.46 | 176,662 | +0.17(+0.61%) |
May 23, 2014 | 27.09 | 27.29 | 27.29 | 27.29 | 156,987 | +0.22(+0.80%) |
May 22, 2014 | 26.94 | 27.09 | 26.94 | 27.07 | 139,249 | +0.18(+0.66%) |
May 21, 2014 | 26.84 | 26.97 | 26.75 | 26.89 | 127,172 | +0.13(+0.48%) |
May 20, 2014 | 27.12 | 27.12 | 26.65 | 26.77 | 82,379 | -0.38(-1.39%) |
May 19, 2014 | 26.89 | 27.17 | 26.86 | 27.14 | 71,521 | +0.22(+0.82%) |
May 16, 2014 | 26.94 | 26.94 | 26.72 | 26.92 | 57,866 | +0.04(+0.14%) |
May 15, 2014 | 27.18 | 27.18 | 26.60 | 26.89 | 222,942 | -0.32(-1.18%) |
May 14, 2014 | 27.56 | 27.56 | 27.15 | 27.21 | 147,342 | -0.33(-1.20%) |
May 13, 2014 | 27.60 | 27.67 | 27.50 | 27.54 | 314,150 | -0.01(-0.03%) |
May 12, 2014 | 27.23 | 27.56 | 27.23 | 27.55 | 116,969 | +0.44(+1.63%) |
May 09, 2014 | 27.17 | 27.17 | 26.89 | 27.11 | 117,558 | +0.01(+0.03%) |
May 08, 2014 | 27.11 | 27.40 | 27.03 | 27.10 | 838,191 | -0.02(-0.07%) |
May 07, 2014 | 26.98 | 27.12 | 26.78 | 27.12 | 204,646 | +0.09(+0.34%) |
May 06, 2014 | 27.18 | 27.19 | 26.97 | 27.02 | 216,927 | -0.16(-0.57%) |
May 05, 2014 | 27.04 | 27.22 | 26.90 | 27.18 | 105,662 | +0.00(+0.00%) |
May 02, 2014 | 27.13 | 27.37 | 27.12 | 27.18 | 238,568 | +0.02(+0.07%) |