Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.53 | 28.53 | 28.07 | 28.16 | 179,072 | -0.56(-1.95%) |
Jul 30, 2014 | 28.74 | 28.86 | 28.53 | 28.71 | 211,423 | -0.04(-0.13%) |
Jul 29, 2014 | 29.46 | 29.64 | 28.58 | 28.75 | 1,252,226 | +0.90(+3.22%) |
Jul 28, 2014 | 27.83 | 27.89 | 27.73 | 27.85 | 91,257 | +0.02(+0.07%) |
Jul 25, 2014 | 27.80 | 27.98 | 27.78 | 27.83 | 98,505 | -0.06(-0.23%) |
Jul 24, 2014 | 27.77 | 28.00 | 27.77 | 27.90 | 80,697 | +0.11(+0.40%) |
Jul 23, 2014 | 27.75 | 27.83 | 27.69 | 27.79 | 106,215 | +0.01(+0.03%) |
Jul 22, 2014 | 27.79 | 27.85 | 27.72 | 27.78 | 98,789 | +0.12(+0.43%) |
Jul 21, 2014 | 27.83 | 27.84 | 27.64 | 27.66 | 83,876 | -0.25(-0.89%) |
Jul 18, 2014 | 27.73 | 27.93 | 27.72 | 27.91 | 349,026 | +0.20(+0.73%) |
Jul 17, 2014 | 27.88 | 28.01 | 27.62 | 27.71 | 441,200 | -0.32(-1.14%) |
Jul 16, 2014 | 27.95 | 28.05 | 27.92 | 28.03 | 438,993 | +0.13(+0.46%) |
Jul 15, 2014 | 28.05 | 28.16 | 27.78 | 27.90 | 86,092 | -0.17(-0.62%) |
Jul 14, 2014 | 28.08 | 28.17 | 28.03 | 28.07 | 66,819 | +0.08(+0.29%) |
Jul 11, 2014 | 27.83 | 28.03 | 27.74 | 27.99 | 121,323 | +0.18(+0.66%) |
Jul 10, 2014 | 27.52 | 27.88 | 27.51 | 27.81 | 82,981 | -0.02(-0.07%) |
Jul 09, 2014 | 27.78 | 27.89 | 27.70 | 27.83 | 370,945 | +0.11(+0.40%) |
Jul 08, 2014 | 27.94 | 27.94 | 27.59 | 27.72 | 509,635 | -0.24(-0.85%) |
Jul 07, 2014 | 28.00 | 28.06 | 27.92 | 27.95 | 85,319 | -0.11(-0.39%) |
Jul 03, 2014 | 28.02 | 28.06 | 28.06 | 28.06 | 89,389 | +0.14(+0.49%) |
Jul 02, 2014 | 27.88 | 27.94 | 27.87 | 27.93 | 126,774 | +0.02(+0.07%) |
Jul 01, 2014 | 27.84 | 27.99 | 27.77 | 27.91 | 143,623 | +0.12(+0.43%) |
Jun 30, 2014 | 27.69 | 27.84 | 27.63 | 27.79 | 146,514 | +0.13(+0.46%) |
Jun 27, 2014 | 27.49 | 27.70 | 27.46 | 27.66 | 229,509 | +0.11(+0.40%) |
Jun 26, 2014 | 27.53 | 27.55 | 27.39 | 27.55 | 63,462 | +0.01(+0.03%) |
Jun 25, 2014 | 27.31 | 27.56 | 27.27 | 27.54 | 92,132 | +0.16(+0.60%) |
Jun 24, 2014 | 27.50 | 27.67 | 27.37 | 27.38 | 120,821 | -0.19(-0.68%) |
Jun 23, 2014 | 27.51 | 27.57 | 27.43 | 27.56 | 169,461 | +0.05(+0.17%) |
Jun 20, 2014 | 27.54 | 27.61 | 27.37 | 27.52 | 442,962 | +0.01(+0.03%) |
Jun 19, 2014 | 27.54 | 27.58 | 27.39 | 27.51 | 239,823 | +0.05(+0.17%) |
Jun 18, 2014 | 27.11 | 27.49 | 27.11 | 27.46 | 178,727 | +0.36(+1.31%) |
Jun 17, 2014 | 26.95 | 27.23 | 26.85 | 27.11 | 138,535 | +0.10(+0.37%) |
Jun 16, 2014 | 27.19 | 27.23 | 26.81 | 27.01 | 120,095 | -0.08(-0.30%) |
Jun 13, 2014 | 26.76 | 27.15 | 26.45 | 27.09 | 89,836 | +0.37(+1.40%) |
Jun 12, 2014 | 26.83 | 26.83 | 26.56 | 26.72 | 171,376 | -0.18(-0.68%) |
Jun 11, 2014 | 26.96 | 26.97 | 26.78 | 26.90 | 63,840 | -0.16(-0.61%) |
Jun 10, 2014 | 27.18 | 27.22 | 27.03 | 27.06 | 85,020 | -0.04(-0.13%) |
Jun 06, 2014 | 27.21 | 27.25 | 27.07 | 27.10 | 101,067 | -0.04(-0.13%) |
Jun 05, 2014 | 27.04 | 27.13 | 26.73 | 27.13 | 230,876 | +0.18(+0.68%) |
Jun 04, 2014 | 26.91 | 27.07 | 26.91 | 26.95 | 1,668,435 | -0.03(-0.10%) |
Jun 03, 2014 | 27.08 | 27.18 | 26.96 | 26.98 | 791,760 | -0.17(-0.64%) |
Jun 02, 2014 | 27.46 | 27.46 | 27.14 | 27.15 | 1,644,905 | -0.31(-1.13%) |
May 30, 2014 | 27.29 | 27.47 | 27.29 | 27.46 | 83,138 | +0.10(+0.37%) |
May 29, 2014 | 27.29 | 27.45 | 27.25 | 27.36 | 305,186 | +0.14(+0.50%) |
May 28, 2014 | 27.16 | 27.33 | 27.05 | 27.23 | 115,551 | +0.10(+0.37%) |
May 27, 2014 | 27.23 | 27.23 | 27.04 | 27.13 | 92,919 | -0.01(-0.03%) |
May 23, 2014 | 26.96 | 27.13 | 27.13 | 27.13 | 151,065 | +0.15(+0.54%) |
May 22, 2014 | 26.72 | 27.04 | 26.72 | 26.99 | 115,561 | +0.35(+1.30%) |
May 21, 2014 | 26.73 | 26.83 | 26.62 | 26.64 | 134,418 | -0.03(-0.10%) |
May 20, 2014 | 27.02 | 27.10 | 26.62 | 26.67 | 87,005 | -0.50(-1.84%) |
May 19, 2014 | 26.99 | 27.23 | 26.99 | 27.17 | 117,304 | +0.05(+0.17%) |
May 16, 2014 | 27.13 | 27.13 | 26.90 | 27.13 | 874,432 | +0.07(+0.27%) |
May 15, 2014 | 26.98 | 27.08 | 26.83 | 27.05 | 45,539 | +0.02(+0.07%) |
May 14, 2014 | 27.16 | 27.21 | 26.98 | 27.03 | 92,449 | -0.09(-0.34%) |
May 13, 2014 | 27.29 | 27.32 | 27.13 | 27.13 | 182,712 | -0.15(-0.53%) |
May 12, 2014 | 27.09 | 27.46 | 26.78 | 27.27 | 204,226 | +0.25(+0.91%) |
May 09, 2014 | 26.68 | 27.03 | 26.52 | 27.03 | 139,279 | +0.22(+0.82%) |
May 08, 2014 | 26.54 | 27.19 | 26.54 | 26.81 | 85,075 | +0.18(+0.68%) |
May 07, 2014 | 26.61 | 26.67 | 26.37 | 26.62 | 83,500 | +0.00(+0.00%) |
May 06, 2014 | 27.01 | 27.01 | 26.61 | 26.62 | 106,437 | -0.46(-1.71%) |
May 05, 2014 | 26.99 | 27.15 | 26.87 | 27.09 | 137,094 | +0.01(+0.03%) |
May 02, 2014 | 26.93 | 27.34 | 26.93 | 27.08 | 184,825 | +0.13(+0.47%) |