Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.45 | 27.68 | 26.92 | 26.99 | 502,747 | -0.92(-3.30%) |
Jul 30, 2014 | 28.13 | 28.22 | 27.69 | 27.91 | 354,017 | -0.08(-0.29%) |
Jul 29, 2014 | 28.13 | 28.30 | 27.93 | 27.99 | 229,162 | -0.12(-0.43%) |
Jul 28, 2014 | 28.39 | 28.41 | 27.70 | 28.11 | 387,460 | -0.35(-1.23%) |
Jul 25, 2014 | 28.83 | 28.93 | 28.15 | 28.46 | 353,491 | -0.65(-2.23%) |
Jul 24, 2014 | 28.66 | 30.50 | 28.66 | 29.11 | 511,905 | -1.69(-5.49%) |
Jul 23, 2014 | 30.81 | 31.23 | 30.58 | 30.80 | 179,278 | +0.24(+0.79%) |
Jul 22, 2014 | 30.66 | 31.04 | 30.41 | 30.56 | 186,759 | +0.07(+0.23%) |
Jul 21, 2014 | 30.98 | 30.98 | 30.32 | 30.49 | 209,401 | -0.72(-2.31%) |
Jul 18, 2014 | 30.72 | 31.30 | 30.72 | 31.21 | 178,148 | +0.46(+1.50%) |
Jul 17, 2014 | 30.75 | 30.98 | 30.40 | 30.75 | 199,384 | -0.20(-0.65%) |
Jul 16, 2014 | 30.57 | 31.20 | 30.46 | 30.95 | 209,912 | +0.58(+1.91%) |
Jul 15, 2014 | 30.47 | 30.75 | 30.16 | 30.37 | 299,384 | -0.11(-0.36%) |
Jul 14, 2014 | 30.36 | 30.62 | 30.02 | 30.48 | 143,130 | +0.48(+1.60%) |
Jul 11, 2014 | 29.71 | 30.17 | 29.46 | 30.00 | 310,271 | +0.25(+0.84%) |
Jul 10, 2014 | 29.07 | 29.95 | 28.99 | 29.75 | 193,728 | -0.04(-0.13%) |
Jul 09, 2014 | 29.84 | 30.05 | 29.66 | 29.79 | 298,096 | +0.18(+0.61%) |
Jul 08, 2014 | 29.72 | 29.94 | 29.42 | 29.61 | 256,521 | -0.26(-0.87%) |
Jul 07, 2014 | 30.45 | 30.47 | 29.68 | 29.87 | 367,305 | -0.59(-1.94%) |
Jul 03, 2014 | 29.49 | 30.46 | 30.46 | 30.46 | 345,900 | +1.29(+4.42%) |
Jul 02, 2014 | 28.33 | 29.28 | 28.33 | 29.17 | 290,189 | +0.94(+3.33%) |
Jul 01, 2014 | 27.60 | 28.62 | 27.60 | 28.23 | 266,660 | +0.66(+2.39%) |
Jun 30, 2014 | 27.29 | 27.57 | 26.93 | 27.57 | 154,731 | +0.09(+0.33%) |
Jun 27, 2014 | 26.70 | 27.50 | 26.70 | 27.48 | 168,792 | +0.54(+2.00%) |
Jun 26, 2014 | 27.49 | 27.49 | 26.81 | 26.94 | 138,201 | -0.56(-2.04%) |
Jun 25, 2014 | 27.35 | 27.76 | 27.21 | 27.50 | 200,275 | -0.09(-0.33%) |
Jun 24, 2014 | 28.18 | 28.37 | 27.57 | 27.59 | 233,439 | -0.16(-0.58%) |
Jun 23, 2014 | 27.79 | 27.85 | 27.49 | 27.75 | 217,018 | -0.03(-0.11%) |
Jun 20, 2014 | 27.50 | 27.86 | 27.47 | 27.78 | 288,477 | +0.36(+1.31%) |
Jun 19, 2014 | 27.49 | 27.53 | 27.08 | 27.42 | 138,398 | +0.11(+0.40%) |
Jun 18, 2014 | 27.44 | 27.44 | 26.95 | 27.31 | 95,149 | -0.15(-0.55%) |
Jun 17, 2014 | 27.53 | 27.79 | 27.40 | 27.46 | 127,924 | -0.15(-0.54%) |
Jun 16, 2014 | 27.42 | 27.62 | 27.19 | 27.61 | 97,855 | +0.07(+0.25%) |
Jun 13, 2014 | 27.79 | 27.88 | 27.47 | 27.54 | 106,150 | -0.11(-0.40%) |
Jun 12, 2014 | 28.20 | 28.20 | 27.60 | 27.65 | 112,426 | -0.51(-1.81%) |
Jun 11, 2014 | 28.60 | 28.63 | 28.08 | 28.16 | 151,317 | -0.66(-2.29%) |
Jun 10, 2014 | 29.13 | 29.13 | 28.70 | 28.82 | 164,620 | +0.24(+0.84%) |
Jun 06, 2014 | 28.57 | 28.79 | 28.36 | 28.58 | 252,358 | +0.27(+0.95%) |
Jun 05, 2014 | 27.76 | 28.45 | 27.35 | 28.31 | 179,965 | +0.68(+2.46%) |
Jun 04, 2014 | 27.28 | 27.69 | 26.99 | 27.63 | 195,113 | +0.23(+0.84%) |
Jun 03, 2014 | 27.28 | 27.53 | 26.96 | 27.40 | 267,794 | -0.01(-0.04%) |
Jun 02, 2014 | 27.23 | 27.53 | 26.78 | 27.41 | 340,258 | +0.20(+0.74%) |
May 30, 2014 | 27.50 | 27.53 | 26.96 | 27.21 | 154,971 | -0.24(-0.87%) |
May 29, 2014 | 27.45 | 27.50 | 27.17 | 27.45 | 224,978 | +0.03(+0.11%) |
May 28, 2014 | 27.43 | 27.53 | 27.21 | 27.42 | 318,286 | -0.01(-0.04%) |
May 27, 2014 | 27.03 | 27.91 | 27.03 | 27.43 | 256,729 | +0.56(+2.08%) |
May 23, 2014 | 26.24 | 26.87 | 26.87 | 26.87 | 192,700 | +0.53(+2.01%) |
May 22, 2014 | 26.09 | 26.57 | 25.90 | 26.34 | 146,897 | +0.25(+0.96%) |
May 21, 2014 | 25.86 | 26.31 | 25.76 | 26.09 | 196,965 | +0.30(+1.16%) |
May 20, 2014 | 25.93 | 25.95 | 25.50 | 25.79 | 275,396 | -0.20(-0.77%) |
May 19, 2014 | 25.73 | 26.19 | 25.68 | 25.99 | 317,698 | +0.23(+0.89%) |
May 16, 2014 | 25.53 | 25.77 | 25.41 | 25.76 | 200,719 | +0.21(+0.82%) |
May 15, 2014 | 26.05 | 26.05 | 25.38 | 25.55 | 227,773 | -0.71(-2.70%) |
May 14, 2014 | 26.81 | 26.81 | 26.12 | 26.26 | 186,228 | -0.61(-2.27%) |
May 13, 2014 | 27.40 | 27.54 | 26.85 | 26.87 | 138,563 | -0.53(-1.93%) |
May 12, 2014 | 26.35 | 27.54 | 26.27 | 27.40 | 233,664 | +1.10(+4.18%) |
May 09, 2014 | 26.30 | 26.43 | 25.89 | 26.30 | 169,529 | -0.15(-0.57%) |
May 08, 2014 | 26.51 | 27.62 | 26.37 | 26.45 | 314,948 | -0.02(-0.08%) |
May 07, 2014 | 26.54 | 26.54 | 25.81 | 26.47 | 158,543 | -0.02(-0.08%) |
May 06, 2014 | 27.29 | 27.45 | 26.39 | 26.49 | 167,683 | -0.96(-3.50%) |
May 05, 2014 | 27.29 | 27.54 | 26.89 | 27.45 | 228,021 | +0.03(+0.11%) |
May 02, 2014 | 26.77 | 27.72 | 26.77 | 27.42 | 300,718 | +0.75(+2.81%) |