Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.51 | 27.82 | 27.20 | 27.20 | 1,528,966 | -0.56(-2.02%) |
Jul 30, 2014 | 27.80 | 27.96 | 27.62 | 27.76 | 119,875 | -0.01(-0.04%) |
Jul 29, 2014 | 27.83 | 28.10 | 27.76 | 27.77 | 168,422 | -0.08(-0.29%) |
Jul 28, 2014 | 27.74 | 27.97 | 27.54 | 27.85 | 518,911 | +0.15(+0.54%) |
Jul 25, 2014 | 27.90 | 27.91 | 27.61 | 27.70 | 55,615 | -0.27(-0.97%) |
Jul 24, 2014 | 27.51 | 28.33 | 27.43 | 27.97 | 262,644 | +0.43(+1.56%) |
Jul 23, 2014 | 28.01 | 28.01 | 27.49 | 27.54 | 99,914 | -0.43(-1.54%) |
Jul 22, 2014 | 27.53 | 28.06 | 27.44 | 27.97 | 344,967 | +0.58(+2.12%) |
Jul 21, 2014 | 27.23 | 27.54 | 26.95 | 27.39 | 101,056 | +0.17(+0.62%) |
Jul 18, 2014 | 27.19 | 27.43 | 27.09 | 27.22 | 135,160 | -0.02(-0.07%) |
Jul 17, 2014 | 27.16 | 27.44 | 27.10 | 27.24 | 88,187 | -0.05(-0.18%) |
Jul 16, 2014 | 27.82 | 28.03 | 27.18 | 27.29 | 530,293 | -0.40(-1.44%) |
Jul 15, 2014 | 27.36 | 27.77 | 27.23 | 27.69 | 297,984 | +0.33(+1.21%) |
Jul 14, 2014 | 27.31 | 27.57 | 27.20 | 27.36 | 80,215 | +0.15(+0.55%) |
Jul 11, 2014 | 27.14 | 27.49 | 26.77 | 27.21 | 83,358 | +0.04(+0.15%) |
Jul 10, 2014 | 27.01 | 27.22 | 26.80 | 27.17 | 86,465 | -0.03(-0.11%) |
Jul 09, 2014 | 27.29 | 27.39 | 27.06 | 27.20 | 62,040 | -0.05(-0.18%) |
Jul 08, 2014 | 27.33 | 27.40 | 27.06 | 27.25 | 143,786 | -0.12(-0.44%) |
Jul 07, 2014 | 27.71 | 27.71 | 27.31 | 27.37 | 332,927 | -0.19(-0.69%) |
Jul 03, 2014 | 27.43 | 27.56 | 27.56 | 27.56 | 56,200 | +0.21(+0.77%) |
Jul 02, 2014 | 27.50 | 27.54 | 27.19 | 27.35 | 144,316 | -0.13(-0.47%) |
Jul 01, 2014 | 27.39 | 27.64 | 27.28 | 27.48 | 170,989 | +0.10(+0.37%) |
Jun 30, 2014 | 27.57 | 27.58 | 27.31 | 27.38 | 151,788 | -0.21(-0.76%) |
Jun 27, 2014 | 27.28 | 27.86 | 27.20 | 27.59 | 391,296 | +0.48(+1.77%) |
Jun 26, 2014 | 26.97 | 27.14 | 26.79 | 27.11 | 143,021 | +0.11(+0.41%) |
Jun 25, 2014 | 26.94 | 27.04 | 26.75 | 27.00 | 242,068 | -0.08(-0.30%) |
Jun 24, 2014 | 26.80 | 27.30 | 26.79 | 27.08 | 302,421 | +0.15(+0.56%) |
Jun 23, 2014 | 27.11 | 27.19 | 26.86 | 26.93 | 157,600 | -0.12(-0.44%) |
Jun 20, 2014 | 27.00 | 27.07 | 26.90 | 27.05 | 112,954 | +0.10(+0.37%) |
Jun 19, 2014 | 26.68 | 27.01 | 26.66 | 26.95 | 299,699 | +0.25(+0.94%) |
Jun 18, 2014 | 26.42 | 26.71 | 26.04 | 26.70 | 283,679 | +0.38(+1.44%) |
Jun 17, 2014 | 26.18 | 26.51 | 26.17 | 26.32 | 188,883 | +0.07(+0.27%) |
Jun 16, 2014 | 26.26 | 26.47 | 26.20 | 26.25 | 220,034 | -0.13(-0.49%) |
Jun 13, 2014 | 27.23 | 27.25 | 26.38 | 26.38 | 189,645 | -0.70(-2.58%) |
Jun 12, 2014 | 26.93 | 27.14 | 26.74 | 27.08 | 239,746 | +0.08(+0.30%) |
Jun 11, 2014 | 26.96 | 27.11 | 26.93 | 27.00 | 234,742 | +0.05(+0.19%) |
Jun 10, 2014 | 26.41 | 27.15 | 26.41 | 26.95 | 486,875 | +0.65(+2.47%) |
Jun 06, 2014 | 26.17 | 26.43 | 26.17 | 26.30 | 250,122 | +0.03(+0.11%) |
Jun 05, 2014 | 26.22 | 26.37 | 25.97 | 26.27 | 206,838 | +0.04(+0.15%) |
Jun 04, 2014 | 26.19 | 26.27 | 25.96 | 26.23 | 304,843 | -0.07(-0.27%) |
Jun 03, 2014 | 26.30 | 26.44 | 26.16 | 26.30 | 541,412 | -0.06(-0.23%) |
Jun 02, 2014 | 26.30 | 26.42 | 25.94 | 26.36 | 609,798 | +0.07(+0.27%) |
May 30, 2014 | 26.41 | 26.41 | 26.18 | 26.29 | 104,296 | -0.09(-0.34%) |
May 29, 2014 | 26.26 | 26.45 | 26.18 | 26.38 | 179,833 | +0.21(+0.80%) |
May 28, 2014 | 26.32 | 26.32 | 26.03 | 26.17 | 143,373 | -0.05(-0.19%) |
May 27, 2014 | 25.90 | 26.33 | 25.86 | 26.22 | 438,182 | +0.38(+1.47%) |
May 23, 2014 | 25.84 | 25.84 | 25.84 | 25.84 | 215,500 | -0.11(-0.42%) |
May 22, 2014 | 25.97 | 26.01 | 25.79 | 25.95 | 61,487 | +0.02(+0.08%) |
May 21, 2014 | 26.02 | 26.11 | 25.91 | 25.93 | 238,427 | -0.05(-0.19%) |
May 20, 2014 | 26.32 | 26.32 | 25.67 | 25.98 | 264,856 | -0.33(-1.25%) |
May 19, 2014 | 26.13 | 26.50 | 25.92 | 26.31 | 148,834 | +0.23(+0.88%) |
May 16, 2014 | 25.96 | 26.17 | 25.68 | 26.08 | 163,924 | +0.10(+0.38%) |
May 15, 2014 | 26.00 | 26.00 | 25.52 | 25.98 | 408,022 | -0.03(-0.12%) |
May 14, 2014 | 26.37 | 26.37 | 25.91 | 26.01 | 283,394 | -0.39(-1.48%) |
May 13, 2014 | 26.26 | 26.46 | 26.18 | 26.40 | 140,075 | +0.04(+0.15%) |
May 12, 2014 | 26.21 | 26.50 | 26.21 | 26.36 | 102,027 | +0.29(+1.11%) |
May 09, 2014 | 25.88 | 26.22 | 25.88 | 26.07 | 294,408 | +0.10(+0.39%) |
May 08, 2014 | 26.20 | 26.34 | 25.90 | 25.97 | 377,028 | -0.04(-0.15%) |
May 07, 2014 | 26.30 | 26.30 | 25.90 | 26.01 | 211,547 | -0.17(-0.65%) |
May 06, 2014 | 26.27 | 26.32 | 26.02 | 26.18 | 137,070 | -0.06(-0.23%) |
May 05, 2014 | 25.90 | 26.28 | 25.90 | 26.24 | 124,521 | +0.33(+1.27%) |
May 02, 2014 | 26.07 | 26.31 | 25.91 | 25.91 | 119,994 | -0.18(-0.69%) |