Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.93 | 27.49 | 25.75 | 27.25 | 394,779 | -0.08(-0.29%) |
Jul 30, 2014 | 28.20 | 28.20 | 27.11 | 27.33 | 152,403 | -0.72(-2.57%) |
Jul 29, 2014 | 28.56 | 28.73 | 27.79 | 28.05 | 112,506 | -0.35(-1.23%) |
Jul 28, 2014 | 28.36 | 28.46 | 28.00 | 28.40 | 94,604 | -0.10(-0.35%) |
Jul 25, 2014 | 28.27 | 28.63 | 28.13 | 28.50 | 68,918 | +0.04(+0.14%) |
Jul 24, 2014 | 28.14 | 28.48 | 28.14 | 28.46 | 82,657 | +0.23(+0.81%) |
Jul 23, 2014 | 27.91 | 28.26 | 27.39 | 28.23 | 194,676 | +0.42(+1.51%) |
Jul 22, 2014 | 27.61 | 28.03 | 27.15 | 27.81 | 160,471 | +0.23(+0.83%) |
Jul 21, 2014 | 27.92 | 27.92 | 27.13 | 27.58 | 125,938 | -0.42(-1.50%) |
Jul 18, 2014 | 27.76 | 28.27 | 27.76 | 28.00 | 87,082 | +0.15(+0.54%) |
Jul 17, 2014 | 27.76 | 28.03 | 27.64 | 27.85 | 81,275 | -0.03(-0.11%) |
Jul 16, 2014 | 28.42 | 28.45 | 27.63 | 27.88 | 96,722 | -0.40(-1.41%) |
Jul 15, 2014 | 28.97 | 28.97 | 28.10 | 28.28 | 159,608 | -0.60(-2.08%) |
Jul 14, 2014 | 29.29 | 29.35 | 28.67 | 28.88 | 133,065 | -0.23(-0.79%) |
Jul 11, 2014 | 29.17 | 29.19 | 28.74 | 29.11 | 46,471 | -0.14(-0.48%) |
Jul 10, 2014 | 28.50 | 29.67 | 28.23 | 29.25 | 127,684 | +0.30(+1.04%) |
Jul 09, 2014 | 29.21 | 29.41 | 28.88 | 28.95 | 77,491 | -0.20(-0.69%) |
Jul 08, 2014 | 28.78 | 29.36 | 28.53 | 29.15 | 130,458 | +0.20(+0.69%) |
Jul 07, 2014 | 29.02 | 29.29 | 28.80 | 28.95 | 118,468 | -0.03(-0.10%) |
Jul 03, 2014 | 29.24 | 28.98 | 28.98 | 28.98 | 86,400 | -0.02(-0.07%) |
Jul 02, 2014 | 29.08 | 29.56 | 28.90 | 29.00 | 103,939 | -0.04(-0.14%) |
Jul 01, 2014 | 28.72 | 29.23 | 28.47 | 29.04 | 136,419 | +0.41(+1.43%) |
Jun 30, 2014 | 28.44 | 29.02 | 28.37 | 28.63 | 170,987 | +0.04(+0.14%) |
Jun 27, 2014 | 27.97 | 28.66 | 27.97 | 28.59 | 561,847 | +0.46(+1.64%) |
Jun 26, 2014 | 28.09 | 28.36 | 27.95 | 28.13 | 72,984 | -0.08(-0.28%) |
Jun 25, 2014 | 28.25 | 28.41 | 27.76 | 28.21 | 94,959 | -0.18(-0.63%) |
Jun 24, 2014 | 28.40 | 28.80 | 28.28 | 28.39 | 98,954 | -0.03(-0.11%) |
Jun 23, 2014 | 28.83 | 29.08 | 28.29 | 28.42 | 58,301 | -0.43(-1.49%) |
Jun 20, 2014 | 29.15 | 29.42 | 28.66 | 28.85 | 159,502 | -0.18(-0.62%) |
Jun 19, 2014 | 28.26 | 29.30 | 28.25 | 29.03 | 214,491 | +0.73(+2.58%) |
Jun 18, 2014 | 28.39 | 28.40 | 27.86 | 28.30 | 127,461 | -0.23(-0.81%) |
Jun 17, 2014 | 28.40 | 28.87 | 28.37 | 28.53 | 97,148 | -0.02(-0.07%) |
Jun 16, 2014 | 29.08 | 29.08 | 28.38 | 28.55 | 87,984 | -0.43(-1.48%) |
Jun 13, 2014 | 28.67 | 29.21 | 28.39 | 28.98 | 51,050 | +0.30(+1.05%) |
Jun 12, 2014 | 28.96 | 28.96 | 28.32 | 28.68 | 53,395 | -0.13(-0.45%) |
Jun 11, 2014 | 29.22 | 29.37 | 28.66 | 28.81 | 100,370 | -0.42(-1.44%) |
Jun 10, 2014 | 29.33 | 29.45 | 28.91 | 29.23 | 205,368 | -0.17(-0.58%) |
Jun 06, 2014 | 29.50 | 29.50 | 29.39 | 29.40 | 61,511 | +0.12(+0.41%) |
Jun 05, 2014 | 28.89 | 29.48 | 28.78 | 29.28 | 122,931 | +0.54(+1.88%) |
Jun 04, 2014 | 28.50 | 28.88 | 28.50 | 28.74 | 81,227 | +0.02(+0.07%) |
Jun 03, 2014 | 29.05 | 29.30 | 28.51 | 28.72 | 77,042 | -0.34(-1.17%) |
Jun 02, 2014 | 29.07 | 29.32 | 28.62 | 29.06 | 77,318 | -0.04(-0.14%) |
May 30, 2014 | 28.96 | 29.43 | 28.66 | 29.10 | 1,377,351 | +0.00(+0.00%) |
May 29, 2014 | 29.40 | 29.43 | 28.51 | 29.10 | 102,072 | -0.15(-0.51%) |
May 28, 2014 | 29.59 | 29.72 | 29.07 | 29.25 | 154,239 | -0.25(-0.85%) |
May 27, 2014 | 29.68 | 29.98 | 29.34 | 29.50 | 102,083 | -0.01(-0.03%) |
May 23, 2014 | 29.46 | 29.51 | 29.51 | 29.51 | 48,500 | +0.05(+0.17%) |
May 22, 2014 | 28.66 | 29.52 | 28.48 | 29.46 | 52,430 | +0.78(+2.72%) |
May 21, 2014 | 29.60 | 29.70 | 28.56 | 28.68 | 75,161 | -0.87(-2.94%) |
May 20, 2014 | 29.49 | 29.61 | 29.22 | 29.55 | 139,330 | +0.07(+0.24%) |
May 19, 2014 | 28.97 | 29.50 | 28.97 | 29.48 | 100,056 | +0.30(+1.03%) |
May 16, 2014 | 29.08 | 29.37 | 28.47 | 29.18 | 121,884 | +0.24(+0.83%) |
May 15, 2014 | 28.71 | 29.00 | 28.30 | 28.94 | 190,222 | +0.34(+1.19%) |
May 14, 2014 | 28.67 | 28.95 | 28.27 | 28.60 | 138,773 | -0.05(-0.17%) |
May 13, 2014 | 28.28 | 28.98 | 28.28 | 28.65 | 157,121 | +0.30(+1.06%) |
May 12, 2014 | 28.54 | 29.24 | 27.85 | 28.35 | 182,183 | -0.05(-0.18%) |
May 09, 2014 | 28.11 | 28.58 | 28.11 | 28.40 | 137,933 | +0.14(+0.50%) |
May 08, 2014 | 28.09 | 28.66 | 28.09 | 28.26 | 75,903 | +0.26(+0.93%) |
May 07, 2014 | 27.47 | 28.11 | 27.47 | 28.00 | 76,180 | +0.60(+2.19%) |
May 06, 2014 | 27.27 | 27.63 | 27.08 | 27.40 | 84,729 | +0.09(+0.33%) |
May 05, 2014 | 27.16 | 27.44 | 26.86 | 27.31 | 89,338 | -0.12(-0.44%) |
May 02, 2014 | 27.17 | 27.71 | 27.06 | 27.43 | 86,239 | +0.28(+1.03%) |