Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.09 | 27.23 | 26.71 | 26.83 | 1,349,588 | -0.48(-1.76%) |
Jul 30, 2014 | 27.58 | 27.62 | 27.16 | 27.31 | 1,052,939 | -0.19(-0.69%) |
Jul 29, 2014 | 27.69 | 27.91 | 27.50 | 27.50 | 900,292 | -0.30(-1.08%) |
Jul 28, 2014 | 27.89 | 28.00 | 27.66 | 27.80 | 996,985 | -0.17(-0.61%) |
Jul 25, 2014 | 27.88 | 28.55 | 27.73 | 27.97 | 1,135,429 | -0.02(-0.07%) |
Jul 24, 2014 | 27.72 | 28.13 | 27.65 | 27.99 | 1,622,438 | +0.33(+1.19%) |
Jul 23, 2014 | 27.63 | 27.88 | 27.46 | 27.66 | 744,171 | +0.07(+0.25%) |
Jul 22, 2014 | 27.43 | 27.84 | 27.34 | 27.59 | 492,540 | +0.36(+1.32%) |
Jul 21, 2014 | 27.20 | 27.35 | 27.15 | 27.23 | 805,126 | +0.03(+0.11%) |
Jul 18, 2014 | 27.04 | 27.35 | 26.97 | 27.20 | 858,476 | +0.16(+0.59%) |
Jul 17, 2014 | 27.58 | 27.71 | 27.02 | 27.04 | 792,775 | -0.56(-2.03%) |
Jul 16, 2014 | 27.48 | 27.80 | 27.48 | 27.60 | 624,362 | +0.18(+0.66%) |
Jul 15, 2014 | 27.38 | 27.64 | 27.22 | 27.42 | 784,926 | -0.04(-0.15%) |
Jul 14, 2014 | 27.61 | 27.74 | 27.40 | 27.46 | 603,803 | -0.02(-0.07%) |
Jul 11, 2014 | 27.62 | 27.65 | 27.30 | 27.48 | 628,036 | -0.18(-0.65%) |
Jul 10, 2014 | 28.02 | 28.08 | 27.63 | 27.66 | 2,087,039 | -0.10(-0.36%) |
Jul 09, 2014 | 27.69 | 27.78 | 27.39 | 27.76 | 1,163,652 | +0.11(+0.40%) |
Jul 08, 2014 | 27.75 | 27.88 | 27.55 | 27.65 | 882,152 | -0.16(-0.58%) |
Jul 07, 2014 | 28.08 | 28.08 | 27.76 | 27.81 | 741,435 | -0.29(-1.03%) |
Jul 03, 2014 | 28.10 | 28.10 | 28.10 | 28.10 | 1,067,800 | +0.12(+0.43%) |
Jul 02, 2014 | 28.15 | 28.28 | 27.90 | 27.98 | 736,793 | -0.25(-0.89%) |
Jul 01, 2014 | 28.30 | 28.51 | 28.22 | 28.23 | 583,980 | -0.06(-0.21%) |
Jun 30, 2014 | 28.11 | 28.42 | 28.09 | 28.29 | 1,325,356 | +0.23(+0.82%) |
Jun 27, 2014 | 27.98 | 28.29 | 27.91 | 28.06 | 2,090,517 | -0.03(-0.11%) |
Jun 26, 2014 | 28.36 | 28.36 | 27.96 | 28.09 | 1,578,982 | -0.21(-0.74%) |
Jun 25, 2014 | 28.36 | 28.56 | 28.14 | 28.30 | 668,291 | -0.10(-0.35%) |
Jun 24, 2014 | 28.83 | 28.87 | 28.37 | 28.40 | 931,179 | -0.43(-1.49%) |
Jun 23, 2014 | 28.83 | 29.07 | 28.76 | 28.83 | 1,675,194 | +0.11(+0.38%) |
Jun 20, 2014 | 28.76 | 28.93 | 28.62 | 28.72 | 884,161 | +0.10(+0.35%) |
Jun 19, 2014 | 28.51 | 28.68 | 28.42 | 28.62 | 1,003,619 | +0.11(+0.39%) |
Jun 18, 2014 | 28.43 | 28.59 | 28.22 | 28.51 | 719,303 | +0.08(+0.28%) |
Jun 17, 2014 | 28.28 | 28.69 | 28.25 | 28.43 | 762,075 | +0.05(+0.18%) |
Jun 16, 2014 | 28.71 | 28.73 | 28.37 | 28.38 | 1,072,749 | -0.34(-1.18%) |
Jun 13, 2014 | 28.81 | 28.83 | 28.52 | 28.72 | 554,073 | -0.08(-0.28%) |
Jun 12, 2014 | 28.87 | 29.08 | 28.75 | 28.80 | 868,887 | -0.13(-0.45%) |
Jun 11, 2014 | 29.12 | 29.12 | 28.75 | 28.93 | 680,438 | -0.27(-0.92%) |
Jun 10, 2014 | 29.03 | 29.34 | 28.78 | 29.20 | 688,888 | +0.00(+0.00%) |
Jun 06, 2014 | 29.00 | 29.21 | 28.93 | 29.20 | 1,742,875 | +0.28(+0.97%) |
Jun 05, 2014 | 28.89 | 29.04 | 28.76 | 28.92 | 1,284,988 | +0.22(+0.77%) |
Jun 04, 2014 | 28.67 | 28.72 | 28.44 | 28.70 | 1,079,878 | -0.06(-0.21%) |
Jun 03, 2014 | 28.77 | 28.92 | 28.73 | 28.76 | 591,790 | -0.03(-0.10%) |
Jun 02, 2014 | 28.83 | 28.92 | 28.53 | 28.79 | 772,521 | +0.00(+0.00%) |
May 30, 2014 | 28.90 | 28.98 | 28.77 | 28.79 | 960,644 | -0.10(-0.35%) |
May 29, 2014 | 28.71 | 28.95 | 28.65 | 28.89 | 930,055 | +0.34(+1.19%) |
May 28, 2014 | 28.70 | 28.76 | 28.37 | 28.55 | 691,029 | -0.10(-0.35%) |
May 27, 2014 | 28.75 | 29.01 | 28.63 | 28.65 | 619,819 | -0.01(-0.03%) |
May 23, 2014 | 28.76 | 28.66 | 28.66 | 28.66 | 519,000 | -0.04(-0.14%) |
May 22, 2014 | 28.81 | 28.84 | 28.56 | 28.70 | 392,700 | -0.16(-0.55%) |
May 21, 2014 | 28.76 | 29.20 | 28.72 | 28.86 | 940,157 | +0.16(+0.56%) |
May 20, 2014 | 28.68 | 28.94 | 28.40 | 28.70 | 1,615,274 | -0.07(-0.24%) |
May 19, 2014 | 28.33 | 28.79 | 28.29 | 28.77 | 393,018 | +0.38(+1.34%) |
May 16, 2014 | 28.12 | 28.48 | 27.80 | 28.39 | 662,332 | +0.29(+1.03%) |
May 15, 2014 | 28.28 | 28.28 | 27.78 | 28.10 | 811,446 | -0.29(-1.02%) |
May 14, 2014 | 28.50 | 28.75 | 28.25 | 28.39 | 1,258,926 | -0.16(-0.56%) |
May 13, 2014 | 28.82 | 28.87 | 28.49 | 28.55 | 1,725,409 | -0.31(-1.07%) |
May 12, 2014 | 28.84 | 29.15 | 28.79 | 28.86 | 802,815 | +0.07(+0.24%) |
May 09, 2014 | 28.90 | 28.90 | 28.62 | 28.79 | 771,909 | -0.21(-0.72%) |
May 08, 2014 | 29.23 | 29.49 | 28.95 | 29.00 | 752,771 | -0.26(-0.89%) |
May 07, 2014 | 29.08 | 29.28 | 28.81 | 29.26 | 1,126,860 | +0.35(+1.21%) |
May 06, 2014 | 28.98 | 29.13 | 28.75 | 28.91 | 1,684,643 | -0.13(-0.45%) |
May 05, 2014 | 29.46 | 29.49 | 28.98 | 29.04 | 1,471,251 | -0.08(-0.27%) |
May 02, 2014 | 28.89 | 29.46 | 28.27 | 29.12 | 3,381,026 | -0.03(-0.10%) |