Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.32 | 27.42 | 26.86 | 26.86 | 97,913 | -0.86(-3.11%) |
Jul 30, 2014 | 28.12 | 28.12 | 27.56 | 27.73 | 70,802 | -0.11(-0.39%) |
Jul 29, 2014 | 28.15 | 28.26 | 27.80 | 27.84 | 70,260 | -0.33(-1.19%) |
Jul 28, 2014 | 28.25 | 28.38 | 27.91 | 28.17 | 39,234 | -0.05(-0.17%) |
Jul 25, 2014 | 28.38 | 28.64 | 28.09 | 28.22 | 48,785 | -0.45(-1.57%) |
Jul 24, 2014 | 29.18 | 29.34 | 28.60 | 28.67 | 65,607 | -0.54(-1.86%) |
Jul 23, 2014 | 29.14 | 29.34 | 29.07 | 29.21 | 32,250 | +0.04(+0.13%) |
Jul 22, 2014 | 29.07 | 29.34 | 28.92 | 29.17 | 41,733 | +0.17(+0.59%) |
Jul 21, 2014 | 29.38 | 29.55 | 28.92 | 29.00 | 89,029 | -0.61(-2.05%) |
Jul 18, 2014 | 28.73 | 29.62 | 28.73 | 29.61 | 110,714 | +0.79(+2.72%) |
Jul 17, 2014 | 28.92 | 29.15 | 28.58 | 28.82 | 73,844 | -0.20(-0.70%) |
Jul 16, 2014 | 29.24 | 29.34 | 28.82 | 29.03 | 49,450 | -0.12(-0.43%) |
Jul 15, 2014 | 29.00 | 29.19 | 28.64 | 29.15 | 83,774 | +0.16(+0.55%) |
Jul 14, 2014 | 29.22 | 29.28 | 28.90 | 28.99 | 68,639 | +0.08(+0.27%) |
Jul 11, 2014 | 28.84 | 29.11 | 28.65 | 28.91 | 80,706 | -0.05(-0.19%) |
Jul 10, 2014 | 28.46 | 29.20 | 28.46 | 28.97 | 114,607 | +0.00(+0.00%) |
Jul 09, 2014 | 29.05 | 29.11 | 28.79 | 28.97 | 23,886 | +0.04(+0.13%) |
Jul 08, 2014 | 29.13 | 29.27 | 28.66 | 28.93 | 49,368 | -0.28(-0.95%) |
Jul 07, 2014 | 29.24 | 29.66 | 29.09 | 29.21 | 116,652 | -0.26(-0.89%) |
Jul 03, 2014 | 29.18 | 29.47 | 29.47 | 29.47 | 33,917 | +0.35(+1.19%) |
Jul 02, 2014 | 28.97 | 29.19 | 28.97 | 29.12 | 77,532 | +0.06(+0.21%) |
Jul 01, 2014 | 28.41 | 29.29 | 28.41 | 29.06 | 91,610 | +0.67(+2.37%) |
Jun 30, 2014 | 28.31 | 28.83 | 28.21 | 28.39 | 70,752 | -0.05(-0.19%) |
Jun 27, 2014 | 27.81 | 28.46 | 27.81 | 28.44 | 451,494 | +0.53(+1.91%) |
Jun 26, 2014 | 27.92 | 27.93 | 27.70 | 27.91 | 46,378 | -0.11(-0.39%) |
Jun 25, 2014 | 27.48 | 28.02 | 27.48 | 28.02 | 35,134 | +0.32(+1.14%) |
Jun 24, 2014 | 27.55 | 28.16 | 27.50 | 27.70 | 117,975 | +0.08(+0.28%) |
Jun 23, 2014 | 27.52 | 27.87 | 27.52 | 27.62 | 69,057 | +0.09(+0.31%) |
Jun 20, 2014 | 27.41 | 27.68 | 27.00 | 27.54 | 168,131 | +0.29(+1.08%) |
Jun 19, 2014 | 26.80 | 27.58 | 26.60 | 27.24 | 70,451 | +0.47(+1.76%) |
Jun 18, 2014 | 26.68 | 26.97 | 26.46 | 26.77 | 40,767 | -0.01(-0.03%) |
Jun 17, 2014 | 26.48 | 27.00 | 26.30 | 26.78 | 53,199 | +0.21(+0.78%) |
Jun 16, 2014 | 26.57 | 26.87 | 26.45 | 26.57 | 49,019 | -0.05(-0.17%) |
Jun 13, 2014 | 27.11 | 27.13 | 26.49 | 26.62 | 49,509 | -0.34(-1.26%) |
Jun 12, 2014 | 27.12 | 27.16 | 26.66 | 26.96 | 94,902 | -0.14(-0.50%) |
Jun 11, 2014 | 27.03 | 27.23 | 26.87 | 27.09 | 66,077 | -0.20(-0.72%) |
Jun 10, 2014 | 27.41 | 27.41 | 27.04 | 27.29 | 40,867 | +0.05(+0.20%) |
Jun 06, 2014 | 27.28 | 27.39 | 27.13 | 27.24 | 81,842 | +0.20(+0.74%) |
Jun 05, 2014 | 26.58 | 27.45 | 26.50 | 27.04 | 80,196 | +0.61(+2.31%) |
Jun 04, 2014 | 26.25 | 26.62 | 26.20 | 26.43 | 73,165 | +0.01(+0.03%) |
Jun 03, 2014 | 26.36 | 26.62 | 26.20 | 26.42 | 136,152 | -0.03(-0.12%) |
Jun 02, 2014 | 26.55 | 26.55 | 26.25 | 26.45 | 81,117 | -0.03(-0.12%) |
May 30, 2014 | 26.58 | 26.70 | 26.36 | 26.48 | 61,392 | +0.01(+0.03%) |
May 29, 2014 | 26.27 | 26.62 | 25.95 | 26.47 | 46,651 | +0.20(+0.76%) |
May 28, 2014 | 26.04 | 26.44 | 25.81 | 26.27 | 76,302 | +0.07(+0.27%) |
May 27, 2014 | 26.32 | 27.06 | 26.09 | 26.20 | 62,650 | +0.05(+0.21%) |
May 23, 2014 | 25.68 | 26.15 | 26.15 | 26.15 | 81,040 | +0.51(+1.99%) |
May 22, 2014 | 25.66 | 25.88 | 25.38 | 25.64 | 15,466 | +0.12(+0.48%) |
May 21, 2014 | 25.80 | 25.89 | 25.07 | 25.51 | 93,628 | -0.09(-0.33%) |
May 20, 2014 | 25.36 | 25.99 | 24.81 | 25.60 | 142,814 | +0.09(+0.36%) |
May 19, 2014 | 25.46 | 25.82 | 25.21 | 25.51 | 57,315 | +0.02(+0.09%) |
May 16, 2014 | 25.26 | 25.50 | 24.96 | 25.48 | 86,811 | +0.14(+0.55%) |
May 15, 2014 | 25.51 | 25.67 | 24.90 | 25.34 | 62,498 | -0.39(-1.53%) |
May 14, 2014 | 26.03 | 26.13 | 25.38 | 25.74 | 105,835 | -0.26(-1.01%) |
May 13, 2014 | 27.18 | 27.18 | 25.99 | 26.00 | 76,539 | -1.24(-4.54%) |
May 12, 2014 | 26.73 | 27.49 | 26.52 | 27.24 | 85,624 | +0.50(+1.88%) |
May 09, 2014 | 25.95 | 26.87 | 25.63 | 26.73 | 116,541 | +0.59(+2.28%) |
May 08, 2014 | 24.16 | 26.52 | 24.16 | 26.14 | 269,768 | +2.44(+10.30%) |
May 07, 2014 | 23.33 | 23.78 | 23.05 | 23.70 | 108,118 | +0.32(+1.39%) |
May 06, 2014 | 23.79 | 23.88 | 23.32 | 23.37 | 83,786 | -0.56(-2.32%) |
May 05, 2014 | 24.00 | 24.10 | 23.51 | 23.93 | 111,877 | -0.35(-1.43%) |
May 02, 2014 | 23.74 | 24.54 | 23.72 | 24.28 | 109,821 | +0.51(+2.15%) |