Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.89 | 28.15 | 27.69 | 27.77 | 45,763 | -0.25(-0.90%) |
Jul 30, 2014 | 27.65 | 28.39 | 27.34 | 28.02 | 113,751 | +0.50(+1.80%) |
Jul 29, 2014 | 27.53 | 27.83 | 27.43 | 27.52 | 24,632 | +0.03(+0.11%) |
Jul 28, 2014 | 27.62 | 27.71 | 27.26 | 27.50 | 24,747 | +0.00(+0.00%) |
Jul 25, 2014 | 27.46 | 27.57 | 27.28 | 27.50 | 32,438 | -0.15(-0.53%) |
Jul 24, 2014 | 27.88 | 28.09 | 27.48 | 27.64 | 29,955 | -0.19(-0.70%) |
Jul 23, 2014 | 28.01 | 28.14 | 27.68 | 27.84 | 76,051 | -0.24(-0.86%) |
Jul 22, 2014 | 28.46 | 28.46 | 27.94 | 28.08 | 70,012 | -0.26(-0.92%) |
Jul 21, 2014 | 29.00 | 29.00 | 28.31 | 28.34 | 52,700 | -0.86(-2.96%) |
Jul 18, 2014 | 28.51 | 29.28 | 28.42 | 29.20 | 36,765 | +0.57(+2.00%) |
Jul 17, 2014 | 29.18 | 29.47 | 28.58 | 28.63 | 63,616 | -0.67(-2.29%) |
Jul 16, 2014 | 29.90 | 29.90 | 29.25 | 29.30 | 22,719 | -0.36(-1.21%) |
Jul 15, 2014 | 30.33 | 30.33 | 29.42 | 29.66 | 45,898 | -0.75(-2.46%) |
Jul 14, 2014 | 30.02 | 30.54 | 29.71 | 30.41 | 40,106 | +0.74(+2.49%) |
Jul 11, 2014 | 29.62 | 29.85 | 29.37 | 29.67 | 23,232 | -0.06(-0.20%) |
Jul 10, 2014 | 29.82 | 29.95 | 29.35 | 29.73 | 41,565 | -0.35(-1.16%) |
Jul 09, 2014 | 29.90 | 30.39 | 29.63 | 30.08 | 33,449 | +0.25(+0.85%) |
Jul 08, 2014 | 29.93 | 29.93 | 29.32 | 29.83 | 39,127 | -0.30(-1.00%) |
Jul 07, 2014 | 30.89 | 30.89 | 30.00 | 30.13 | 30,807 | -0.90(-2.91%) |
Jul 03, 2014 | 31.50 | 31.03 | 31.03 | 31.03 | 13,493 | -0.43(-1.36%) |
Jul 02, 2014 | 31.56 | 31.70 | 31.29 | 31.46 | 24,016 | -0.11(-0.34%) |
Jul 01, 2014 | 31.29 | 32.12 | 31.29 | 31.56 | 71,991 | +0.31(+0.99%) |
Jun 30, 2014 | 30.39 | 31.31 | 30.39 | 31.25 | 49,254 | +0.93(+3.07%) |
Jun 27, 2014 | 29.27 | 30.32 | 29.27 | 30.32 | 348,203 | +0.85(+2.90%) |
Jun 26, 2014 | 29.79 | 30.15 | 29.30 | 29.47 | 36,880 | -0.69(-2.29%) |
Jun 25, 2014 | 29.94 | 30.33 | 29.74 | 30.16 | 23,970 | +0.05(+0.16%) |
Jun 24, 2014 | 30.60 | 30.60 | 30.03 | 30.11 | 40,317 | -0.50(-1.65%) |
Jun 23, 2014 | 30.55 | 30.66 | 30.30 | 30.61 | 51,644 | +0.15(+0.48%) |
Jun 20, 2014 | 29.85 | 30.54 | 29.33 | 30.47 | 222,666 | +0.69(+2.31%) |
Jun 19, 2014 | 29.72 | 29.95 | 29.47 | 29.78 | 72,959 | +0.25(+0.85%) |
Jun 18, 2014 | 30.02 | 30.02 | 29.33 | 29.52 | 34,310 | -0.47(-1.55%) |
Jun 17, 2014 | 28.94 | 30.42 | 28.83 | 29.99 | 52,624 | +1.11(+3.83%) |
Jun 16, 2014 | 29.42 | 29.42 | 28.80 | 28.88 | 58,491 | -0.44(-1.49%) |
Jun 13, 2014 | 29.42 | 29.53 | 29.13 | 29.32 | 29,038 | -0.05(-0.17%) |
Jun 12, 2014 | 29.76 | 29.99 | 29.17 | 29.37 | 33,780 | -0.38(-1.27%) |
Jun 11, 2014 | 30.48 | 30.48 | 29.61 | 29.75 | 35,993 | -0.79(-2.58%) |
Jun 10, 2014 | 31.57 | 31.59 | 30.46 | 30.53 | 29,679 | -0.81(-2.57%) |
Jun 06, 2014 | 31.16 | 31.67 | 30.45 | 31.34 | 55,348 | +0.48(+1.54%) |
Jun 05, 2014 | 29.02 | 30.95 | 29.02 | 30.86 | 31,560 | +1.77(+6.07%) |
Jun 04, 2014 | 28.85 | 29.13 | 28.74 | 29.10 | 32,388 | +0.26(+0.91%) |
Jun 03, 2014 | 29.03 | 29.03 | 28.68 | 28.84 | 56,442 | -0.18(-0.64%) |
Jun 02, 2014 | 29.71 | 29.77 | 28.90 | 29.02 | 34,600 | -0.54(-1.84%) |
May 30, 2014 | 30.11 | 30.18 | 29.22 | 29.56 | 35,945 | -0.68(-2.25%) |
May 29, 2014 | 30.64 | 30.77 | 30.08 | 30.24 | 30,894 | -0.43(-1.39%) |
May 28, 2014 | 30.91 | 31.13 | 30.63 | 30.67 | 20,966 | -0.39(-1.25%) |
May 27, 2014 | 30.81 | 31.30 | 30.63 | 31.06 | 31,486 | +0.49(+1.59%) |
May 23, 2014 | 30.14 | 30.57 | 30.57 | 30.57 | 38,110 | +0.66(+2.21%) |
May 22, 2014 | 29.80 | 30.09 | 29.27 | 29.91 | 11,212 | +0.28(+0.95%) |
May 21, 2014 | 29.79 | 29.99 | 29.11 | 29.63 | 32,349 | +0.08(+0.26%) |
May 20, 2014 | 30.19 | 30.67 | 29.23 | 29.55 | 60,556 | -0.82(-2.69%) |
May 19, 2014 | 29.80 | 30.56 | 29.75 | 30.37 | 63,285 | +0.36(+1.20%) |
May 16, 2014 | 29.60 | 30.04 | 29.18 | 30.01 | 33,042 | +0.44(+1.48%) |
May 15, 2014 | 29.63 | 30.37 | 29.40 | 29.57 | 54,516 | -0.14(-0.46%) |
May 14, 2014 | 30.50 | 30.59 | 29.71 | 29.71 | 92,647 | -0.75(-2.45%) |
May 13, 2014 | 32.08 | 32.08 | 30.34 | 30.46 | 27,318 | -1.71(-5.31%) |
May 12, 2014 | 30.99 | 32.48 | 30.59 | 32.17 | 37,769 | +1.47(+4.78%) |
May 09, 2014 | 30.32 | 30.94 | 30.11 | 30.70 | 68,222 | +0.18(+0.60%) |
May 08, 2014 | 30.07 | 30.70 | 29.64 | 30.51 | 66,423 | +0.49(+1.62%) |
May 07, 2014 | 29.83 | 30.75 | 29.83 | 30.03 | 67,051 | +0.32(+1.08%) |
May 06, 2014 | 30.07 | 30.68 | 29.63 | 29.71 | 102,382 | -0.36(-1.19%) |
May 05, 2014 | 30.37 | 30.50 | 29.89 | 30.07 | 24,828 | -0.56(-1.84%) |
May 02, 2014 | 30.26 | 30.75 | 30.26 | 30.63 | 41,640 | +0.53(+1.77%) |