Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.10 | 28.29 | 27.89 | 27.90 | 865,391 | -0.47(-1.66%) |
Jul 30, 2014 | 28.28 | 28.43 | 28.12 | 28.38 | 727,442 | +0.11(+0.39%) |
Jul 29, 2014 | 27.27 | 28.40 | 26.92 | 28.27 | 3,092,164 | -1.21(-4.12%) |
Jul 28, 2014 | 29.04 | 29.56 | 28.86 | 29.48 | 571,696 | +0.44(+1.51%) |
Jul 25, 2014 | 28.91 | 29.11 | 28.86 | 29.04 | 328,916 | -0.03(-0.09%) |
Jul 24, 2014 | 29.35 | 29.47 | 29.04 | 29.07 | 319,164 | -0.29(-0.98%) |
Jul 23, 2014 | 29.37 | 29.45 | 29.21 | 29.35 | 292,518 | +0.12(+0.40%) |
Jul 22, 2014 | 29.08 | 29.44 | 28.98 | 29.24 | 369,477 | +0.26(+0.90%) |
Jul 21, 2014 | 29.16 | 29.23 | 28.76 | 28.97 | 326,627 | -0.35(-1.21%) |
Jul 18, 2014 | 29.02 | 29.35 | 28.88 | 29.33 | 567,224 | +0.33(+1.13%) |
Jul 17, 2014 | 28.86 | 29.23 | 28.70 | 29.00 | 822,912 | +0.00(+0.00%) |
Jul 16, 2014 | 28.90 | 29.20 | 28.66 | 29.00 | 545,307 | +0.19(+0.67%) |
Jul 15, 2014 | 28.68 | 28.84 | 28.38 | 28.81 | 370,039 | +0.12(+0.41%) |
Jul 14, 2014 | 28.76 | 28.80 | 28.65 | 28.69 | 292,482 | +0.06(+0.21%) |
Jul 11, 2014 | 28.70 | 28.86 | 28.50 | 28.63 | 406,091 | -0.19(-0.64%) |
Jul 10, 2014 | 28.67 | 28.92 | 28.50 | 28.81 | 369,730 | -0.23(-0.78%) |
Jul 09, 2014 | 29.48 | 29.52 | 28.96 | 29.04 | 359,909 | -0.40(-1.37%) |
Jul 08, 2014 | 29.40 | 29.56 | 29.21 | 29.45 | 630,970 | +0.05(+0.17%) |
Jul 07, 2014 | 29.40 | 29.43 | 29.23 | 29.40 | 472,601 | -0.05(-0.17%) |
Jul 03, 2014 | 29.25 | 29.45 | 29.45 | 29.45 | 171,952 | +0.35(+1.19%) |
Jul 02, 2014 | 29.55 | 29.63 | 29.02 | 29.10 | 625,426 | -0.42(-1.43%) |
Jul 01, 2014 | 28.78 | 29.68 | 28.78 | 29.52 | 1,015,000 | +0.87(+3.03%) |
Jun 30, 2014 | 29.16 | 29.19 | 28.59 | 28.65 | 882,015 | -0.51(-1.76%) |
Jun 27, 2014 | 29.39 | 29.58 | 29.15 | 29.17 | 1,050,561 | -0.41(-1.40%) |
Jun 26, 2014 | 29.73 | 29.97 | 29.51 | 29.58 | 674,737 | -0.25(-0.85%) |
Jun 25, 2014 | 29.35 | 29.86 | 29.35 | 29.83 | 400,548 | +0.45(+1.52%) |
Jun 24, 2014 | 29.30 | 29.65 | 29.13 | 29.39 | 423,980 | +0.01(+0.03%) |
Jun 23, 2014 | 29.50 | 29.61 | 29.24 | 29.38 | 247,603 | -0.19(-0.63%) |
Jun 20, 2014 | 29.48 | 29.82 | 29.40 | 29.56 | 1,048,686 | +0.13(+0.46%) |
Jun 19, 2014 | 29.57 | 29.74 | 29.33 | 29.43 | 384,673 | -0.08(-0.26%) |
Jun 18, 2014 | 29.08 | 29.57 | 29.05 | 29.51 | 527,373 | +0.43(+1.48%) |
Jun 17, 2014 | 28.83 | 29.25 | 28.78 | 29.08 | 368,102 | +0.28(+0.97%) |
Jun 16, 2014 | 28.80 | 29.02 | 28.51 | 28.80 | 406,045 | -0.05(-0.18%) |
Jun 13, 2014 | 28.81 | 28.95 | 28.73 | 28.85 | 344,768 | +0.02(+0.06%) |
Jun 12, 2014 | 28.96 | 28.99 | 28.71 | 28.83 | 368,182 | -0.26(-0.90%) |
Jun 11, 2014 | 29.61 | 29.61 | 29.04 | 29.09 | 342,828 | -0.57(-1.92%) |
Jun 10, 2014 | 29.54 | 29.71 | 29.52 | 29.66 | 349,710 | +0.10(+0.34%) |
Jun 06, 2014 | 29.30 | 29.57 | 29.23 | 29.56 | 492,826 | +0.39(+1.35%) |
Jun 05, 2014 | 28.95 | 29.28 | 28.78 | 29.17 | 421,433 | +0.27(+0.93%) |
Jun 04, 2014 | 28.87 | 29.01 | 28.76 | 28.90 | 295,681 | +0.00(+0.00%) |
Jun 03, 2014 | 28.75 | 28.98 | 28.63 | 28.90 | 555,777 | -0.01(-0.03%) |
Jun 02, 2014 | 29.02 | 29.13 | 28.73 | 28.91 | 383,438 | -0.13(-0.43%) |
May 30, 2014 | 28.76 | 29.06 | 28.67 | 29.03 | 608,638 | +0.34(+1.20%) |
May 29, 2014 | 28.72 | 28.83 | 28.60 | 28.69 | 372,862 | +0.12(+0.41%) |
May 28, 2014 | 28.64 | 28.70 | 28.47 | 28.57 | 357,418 | +0.02(+0.06%) |
May 27, 2014 | 28.33 | 28.56 | 28.25 | 28.56 | 370,260 | +0.37(+1.31%) |
May 23, 2014 | 28.10 | 28.19 | 28.19 | 28.19 | 389,040 | +0.08(+0.27%) |
May 22, 2014 | 27.88 | 28.20 | 27.85 | 28.11 | 231,841 | +0.22(+0.78%) |
May 21, 2014 | 27.64 | 28.10 | 27.54 | 27.90 | 574,780 | +0.41(+1.49%) |
May 20, 2014 | 27.50 | 27.54 | 27.20 | 27.48 | 886,673 | -0.02(-0.06%) |
May 19, 2014 | 27.38 | 27.81 | 27.20 | 27.50 | 1,013,864 | +0.13(+0.49%) |
May 16, 2014 | 27.67 | 27.69 | 27.02 | 27.37 | 1,098,884 | -0.19(-0.70%) |
May 15, 2014 | 27.63 | 27.79 | 27.30 | 27.56 | 607,311 | -0.16(-0.57%) |
May 14, 2014 | 28.16 | 28.27 | 27.69 | 27.72 | 472,873 | -0.46(-1.63%) |
May 13, 2014 | 28.08 | 28.35 | 28.05 | 28.18 | 492,723 | +0.13(+0.45%) |
May 12, 2014 | 28.05 | 28.46 | 28.02 | 28.05 | 684,378 | +0.14(+0.51%) |
May 09, 2014 | 27.29 | 27.93 | 27.24 | 27.91 | 634,856 | +0.63(+2.30%) |
May 08, 2014 | 27.08 | 27.78 | 27.05 | 27.28 | 752,327 | +0.15(+0.56%) |
May 07, 2014 | 27.30 | 27.41 | 27.02 | 27.13 | 671,335 | -0.18(-0.64%) |
May 06, 2014 | 27.33 | 27.41 | 27.08 | 27.31 | 1,019,536 | -0.01(-0.03%) |
May 05, 2014 | 26.81 | 27.38 | 26.55 | 27.32 | 1,190,070 | +0.34(+1.27%) |
May 02, 2014 | 27.71 | 27.74 | 26.96 | 26.97 | 1,207,088 | -0.80(-2.89%) |