Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.07 | 27.14 | 26.55 | 26.56 | 207,160 | -0.54(-1.99%) |
Jul 30, 2014 | 27.29 | 27.59 | 27.08 | 27.10 | 88,745 | -0.18(-0.66%) |
Jul 29, 2014 | 27.44 | 27.59 | 27.28 | 27.28 | 108,615 | -0.20(-0.73%) |
Jul 28, 2014 | 27.48 | 27.52 | 27.25 | 27.48 | 85,769 | +0.00(+0.00%) |
Jul 25, 2014 | 27.45 | 27.56 | 27.26 | 27.48 | 75,331 | +0.03(+0.11%) |
Jul 24, 2014 | 27.49 | 27.51 | 27.28 | 27.45 | 75,753 | -0.06(-0.22%) |
Jul 23, 2014 | 27.38 | 27.58 | 27.27 | 27.51 | 69,638 | +0.22(+0.81%) |
Jul 22, 2014 | 27.62 | 27.63 | 27.29 | 27.29 | 98,954 | -0.14(-0.51%) |
Jul 21, 2014 | 27.49 | 27.56 | 27.36 | 27.43 | 70,864 | -0.07(-0.25%) |
Jul 18, 2014 | 27.26 | 27.64 | 27.26 | 27.50 | 91,167 | +0.24(+0.88%) |
Jul 17, 2014 | 27.60 | 27.80 | 27.25 | 27.26 | 170,000 | -0.36(-1.30%) |
Jul 16, 2014 | 27.86 | 27.86 | 27.57 | 27.62 | 111,763 | -0.19(-0.68%) |
Jul 15, 2014 | 27.71 | 27.90 | 27.57 | 27.81 | 112,805 | +0.04(+0.14%) |
Jul 14, 2014 | 27.71 | 27.87 | 27.71 | 27.77 | 120,496 | +0.15(+0.54%) |
Jul 11, 2014 | 27.75 | 27.84 | 27.52 | 27.62 | 159,463 | -0.18(-0.65%) |
Jul 10, 2014 | 27.59 | 27.80 | 27.45 | 27.80 | 133,244 | -0.07(-0.25%) |
Jul 09, 2014 | 27.68 | 27.91 | 27.66 | 27.87 | 93,513 | +0.18(+0.65%) |
Jul 08, 2014 | 28.15 | 28.15 | 27.48 | 27.69 | 233,199 | -0.50(-1.77%) |
Jul 07, 2014 | 28.26 | 28.27 | 28.07 | 28.19 | 133,593 | -0.05(-0.18%) |
Jul 03, 2014 | 28.40 | 28.24 | 28.24 | 28.24 | 92,000 | -0.17(-0.60%) |
Jul 02, 2014 | 28.38 | 28.53 | 28.17 | 28.41 | 158,523 | +0.02(+0.07%) |
Jul 01, 2014 | 28.31 | 28.67 | 28.31 | 28.39 | 341,465 | +0.02(+0.07%) |
Jun 30, 2014 | 28.00 | 28.58 | 27.88 | 28.37 | 451,164 | +0.27(+0.96%) |
Jun 27, 2014 | 28.04 | 28.22 | 27.39 | 28.10 | 2,701,083 | -0.12(-0.43%) |
Jun 26, 2014 | 27.27 | 28.25 | 27.11 | 28.22 | 630,088 | +1.06(+3.90%) |
Jun 25, 2014 | 26.73 | 27.23 | 26.70 | 27.16 | 300,307 | +0.30(+1.12%) |
Jun 24, 2014 | 26.87 | 27.17 | 26.77 | 26.86 | 265,716 | +0.05(+0.19%) |
Jun 23, 2014 | 26.84 | 26.98 | 26.69 | 26.81 | 287,088 | -0.04(-0.15%) |
Jun 20, 2014 | 26.45 | 26.96 | 26.45 | 26.85 | 772,837 | +0.40(+1.51%) |
Jun 19, 2014 | 26.17 | 26.45 | 26.15 | 26.45 | 199,347 | +0.25(+0.95%) |
Jun 18, 2014 | 26.15 | 26.21 | 25.96 | 26.20 | 163,032 | +0.05(+0.19%) |
Jun 17, 2014 | 26.19 | 26.27 | 26.06 | 26.15 | 195,104 | -0.05(-0.19%) |
Jun 16, 2014 | 26.05 | 26.31 | 25.96 | 26.20 | 178,335 | +0.17(+0.65%) |
Jun 13, 2014 | 26.21 | 26.25 | 25.93 | 26.03 | 233,783 | -0.19(-0.72%) |
Jun 12, 2014 | 26.10 | 26.24 | 26.00 | 26.22 | 218,274 | +0.11(+0.42%) |
Jun 11, 2014 | 26.25 | 26.44 | 26.05 | 26.11 | 125,606 | -0.13(-0.50%) |
Jun 10, 2014 | 26.41 | 26.58 | 26.23 | 26.24 | 166,248 | -0.73(-2.71%) |
Jun 06, 2014 | 26.95 | 27.00 | 26.79 | 26.97 | 297,528 | +0.24(+0.90%) |
Jun 05, 2014 | 26.67 | 26.84 | 26.38 | 26.73 | 176,692 | +0.09(+0.34%) |
Jun 04, 2014 | 26.68 | 26.74 | 26.54 | 26.64 | 179,143 | -0.04(-0.15%) |
Jun 03, 2014 | 26.50 | 26.71 | 26.30 | 26.68 | 368,888 | +0.14(+0.53%) |
Jun 02, 2014 | 26.38 | 26.58 | 26.27 | 26.54 | 195,212 | +0.29(+1.10%) |
May 30, 2014 | 26.51 | 26.66 | 26.20 | 26.25 | 441,295 | -0.27(-1.02%) |
May 29, 2014 | 26.29 | 26.91 | 26.23 | 26.52 | 335,309 | +0.30(+1.14%) |
May 28, 2014 | 25.92 | 26.28 | 25.92 | 26.22 | 266,490 | +0.35(+1.35%) |
May 27, 2014 | 25.86 | 26.00 | 25.56 | 25.87 | 236,231 | +0.17(+0.66%) |
May 23, 2014 | 25.45 | 25.70 | 25.70 | 25.70 | 166,800 | +0.12(+0.47%) |
May 22, 2014 | 25.45 | 25.63 | 25.40 | 25.58 | 139,384 | +0.21(+0.83%) |
May 21, 2014 | 25.41 | 25.46 | 25.22 | 25.37 | 190,901 | +0.17(+0.67%) |
May 20, 2014 | 25.20 | 25.30 | 25.04 | 25.20 | 198,816 | -0.10(-0.40%) |
May 19, 2014 | 25.00 | 25.50 | 25.00 | 25.30 | 220,878 | +0.20(+0.80%) |
May 16, 2014 | 25.29 | 25.38 | 24.80 | 25.10 | 329,401 | -0.21(-0.83%) |
May 15, 2014 | 25.00 | 25.34 | 24.95 | 25.31 | 236,150 | +0.30(+1.20%) |
May 14, 2014 | 25.40 | 25.53 | 25.01 | 25.01 | 274,076 | -0.43(-1.69%) |
May 13, 2014 | 25.55 | 25.58 | 25.37 | 25.44 | 180,872 | -0.09(-0.35%) |
May 12, 2014 | 25.39 | 25.66 | 25.27 | 25.53 | 244,237 | +0.25(+0.99%) |
May 09, 2014 | 25.14 | 25.34 | 24.82 | 25.28 | 504,975 | +0.54(+2.18%) |
May 08, 2014 | 25.98 | 25.98 | 24.68 | 24.74 | 593,846 | -1.21(-4.66%) |
May 07, 2014 | 26.02 | 26.02 | 25.70 | 25.95 | 195,431 | +0.08(+0.31%) |
May 06, 2014 | 26.08 | 26.11 | 25.85 | 25.87 | 156,447 | -0.22(-0.84%) |
May 05, 2014 | 25.95 | 26.11 | 25.95 | 26.09 | 134,046 | +0.05(+0.19%) |
May 02, 2014 | 25.98 | 26.15 | 25.90 | 26.04 | 159,926 | +0.06(+0.23%) |