Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.74 | 28.76 | 28.32 | 28.33 | 865,720 | -0.52(-1.79%) |
Jul 30, 2014 | 29.09 | 29.22 | 28.67 | 28.85 | 650,399 | -0.23(-0.80%) |
Jul 29, 2014 | 29.15 | 29.37 | 29.08 | 29.08 | 549,740 | -0.08(-0.27%) |
Jul 28, 2014 | 29.19 | 29.19 | 29.00 | 29.16 | 561,346 | +0.03(+0.10%) |
Jul 25, 2014 | 29.31 | 29.42 | 29.08 | 29.13 | 641,281 | -0.17(-0.60%) |
Jul 24, 2014 | 29.34 | 29.43 | 29.28 | 29.31 | 618,174 | -0.03(-0.10%) |
Jul 23, 2014 | 29.48 | 29.48 | 29.15 | 29.34 | 1,054,896 | +0.15(+0.50%) |
Jul 22, 2014 | 29.23 | 29.66 | 29.12 | 29.19 | 1,765,087 | +0.07(+0.25%) |
Jul 21, 2014 | 29.03 | 29.22 | 28.84 | 29.12 | 728,283 | +0.07(+0.25%) |
Jul 18, 2014 | 28.97 | 29.15 | 28.92 | 29.05 | 428,148 | +0.09(+0.33%) |
Jul 17, 2014 | 28.99 | 29.11 | 28.92 | 28.95 | 474,972 | -0.11(-0.38%) |
Jul 16, 2014 | 28.92 | 29.07 | 28.68 | 29.06 | 827,539 | +0.20(+0.71%) |
Jul 15, 2014 | 28.68 | 28.86 | 28.58 | 28.86 | 341,963 | +0.11(+0.38%) |
Jul 14, 2014 | 28.72 | 28.80 | 28.51 | 28.75 | 483,701 | +0.08(+0.28%) |
Jul 11, 2014 | 28.48 | 28.71 | 28.31 | 28.67 | 504,286 | +0.20(+0.69%) |
Jul 10, 2014 | 28.35 | 28.58 | 28.24 | 28.47 | 658,691 | -0.04(-0.13%) |
Jul 09, 2014 | 28.45 | 28.57 | 28.20 | 28.51 | 518,529 | +0.14(+0.49%) |
Jul 08, 2014 | 28.06 | 28.38 | 28.02 | 28.37 | 761,085 | +0.36(+1.30%) |
Jul 07, 2014 | 27.92 | 28.16 | 27.90 | 28.01 | 762,736 | +0.05(+0.18%) |
Jul 03, 2014 | 28.19 | 27.95 | 27.95 | 27.95 | 387,236 | -0.27(-0.95%) |
Jul 02, 2014 | 28.45 | 28.45 | 28.06 | 28.22 | 611,618 | -0.27(-0.95%) |
Jul 01, 2014 | 27.89 | 28.57 | 27.80 | 28.49 | 2,138,523 | +0.66(+2.35%) |
Jun 30, 2014 | 28.15 | 28.24 | 27.70 | 27.84 | 1,320,254 | -0.31(-1.09%) |
Jun 27, 2014 | 27.98 | 28.17 | 27.87 | 28.14 | 845,239 | +0.17(+0.60%) |
Jun 26, 2014 | 27.98 | 28.01 | 27.83 | 27.98 | 881,681 | +0.02(+0.08%) |
Jun 25, 2014 | 27.87 | 28.00 | 27.78 | 27.95 | 995,668 | +0.09(+0.31%) |
Jun 24, 2014 | 27.93 | 27.96 | 27.77 | 27.87 | 998,191 | -0.01(-0.05%) |
Jun 23, 2014 | 27.79 | 28.17 | 27.65 | 27.88 | 1,045,649 | +0.17(+0.60%) |
Jun 20, 2014 | 27.66 | 27.76 | 27.58 | 27.71 | 1,217,684 | +0.10(+0.37%) |
Jun 19, 2014 | 27.79 | 27.79 | 27.55 | 27.61 | 1,592,009 | -0.12(-0.42%) |
Jun 18, 2014 | 27.68 | 27.94 | 27.47 | 27.73 | 1,127,483 | +0.15(+0.53%) |
Jun 17, 2014 | 27.66 | 27.77 | 27.53 | 27.58 | 784,263 | -0.07(-0.24%) |
Jun 16, 2014 | 27.99 | 27.99 | 27.60 | 27.65 | 570,336 | -0.26(-0.94%) |
Jun 13, 2014 | 27.95 | 28.05 | 27.60 | 27.91 | 698,119 | +0.08(+0.29%) |
Jun 12, 2014 | 27.71 | 27.95 | 27.54 | 27.83 | 534,113 | +0.13(+0.47%) |
Jun 11, 2014 | 27.77 | 27.96 | 27.49 | 27.70 | 751,096 | -0.15(-0.52%) |
Jun 10, 2014 | 28.03 | 28.13 | 27.74 | 27.85 | 772,338 | -0.62(-2.17%) |
Jun 06, 2014 | 28.88 | 28.89 | 28.42 | 28.46 | 596,902 | -0.37(-1.29%) |
Jun 05, 2014 | 28.33 | 28.86 | 28.25 | 28.84 | 601,961 | +0.43(+1.51%) |
Jun 04, 2014 | 28.26 | 28.48 | 28.13 | 28.41 | 590,261 | +0.11(+0.39%) |
Jun 03, 2014 | 28.73 | 28.73 | 28.25 | 28.30 | 519,291 | -0.18(-0.64%) |
Jun 02, 2014 | 28.30 | 28.49 | 28.23 | 28.48 | 481,070 | +0.20(+0.72%) |
May 30, 2014 | 28.14 | 28.39 | 28.02 | 28.27 | 985,713 | +0.19(+0.67%) |
May 29, 2014 | 27.93 | 28.11 | 26.83 | 28.09 | 401,651 | +0.08(+0.29%) |
May 28, 2014 | 28.24 | 28.24 | 27.72 | 28.01 | 596,007 | -0.14(-0.49%) |
May 27, 2014 | 28.06 | 28.17 | 27.93 | 28.14 | 349,793 | +0.12(+0.44%) |
May 23, 2014 | 27.77 | 28.02 | 28.02 | 28.02 | 345,751 | +0.12(+0.42%) |
May 22, 2014 | 27.81 | 27.99 | 27.62 | 27.90 | 248,266 | +0.17(+0.63%) |
May 21, 2014 | 28.30 | 28.39 | 27.72 | 27.73 | 594,134 | -0.45(-1.60%) |
May 20, 2014 | 28.43 | 28.67 | 28.08 | 28.18 | 598,699 | -0.26(-0.92%) |
May 19, 2014 | 28.44 | 28.47 | 28.22 | 28.44 | 613,740 | +0.01(+0.03%) |
May 16, 2014 | 28.03 | 28.44 | 27.99 | 28.43 | 533,529 | +0.38(+1.35%) |
May 15, 2014 | 28.02 | 28.09 | 27.87 | 28.06 | 672,401 | -0.03(-0.10%) |
May 14, 2014 | 27.80 | 28.19 | 27.68 | 28.09 | 539,068 | +0.32(+1.15%) |
May 13, 2014 | 28.07 | 28.28 | 27.68 | 27.77 | 706,468 | -0.30(-1.08%) |
May 12, 2014 | 28.17 | 28.23 | 27.96 | 28.07 | 603,561 | -0.02(-0.08%) |
May 09, 2014 | 28.21 | 28.37 | 27.99 | 28.09 | 609,941 | -0.17(-0.61%) |
May 08, 2014 | 28.28 | 28.39 | 28.14 | 28.26 | 581,736 | -0.04(-0.13%) |
May 07, 2014 | 28.11 | 28.39 | 28.04 | 28.30 | 958,999 | +0.22(+0.80%) |
May 06, 2014 | 28.11 | 28.22 | 27.89 | 28.07 | 567,242 | -0.14(-0.51%) |
May 05, 2014 | 27.89 | 28.28 | 27.79 | 28.22 | 741,029 | +0.19(+0.67%) |
May 02, 2014 | 27.78 | 28.20 | 27.58 | 28.03 | 856,450 | +0.25(+0.91%) |