Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.07 | 27.14 | 27.06 | 27.06 | 54,475 | -0.42(-1.52%) |
Jul 30, 2014 | 27.62 | 27.77 | 27.38 | 27.48 | 45,057 | -0.32(-1.15%) |
Jul 29, 2014 | 27.98 | 28.05 | 27.79 | 27.80 | 49,910 | -0.36(-1.28%) |
Jul 28, 2014 | 27.90 | 28.18 | 27.84 | 28.16 | 78,599 | -0.32(-1.12%) |
Jul 25, 2014 | 28.48 | 28.71 | 28.47 | 28.48 | 73,155 | -0.34(-1.20%) |
Jul 24, 2014 | 28.78 | 28.85 | 28.63 | 28.82 | 117,838 | +0.30(+1.05%) |
Jul 23, 2014 | 28.52 | 28.60 | 28.36 | 28.52 | 371,852 | -0.10(-0.36%) |
Jul 22, 2014 | 28.24 | 28.63 | 28.24 | 28.63 | 1,700 | -0.47(-1.62%) |
Jul 21, 2014 | 28.92 | 29.10 | 28.87 | 29.10 | 6,004 | +0.33(+1.15%) |
Jul 18, 2014 | 28.90 | 28.90 | 28.74 | 28.77 | 3,209 | +0.03(+0.10%) |
Jul 17, 2014 | 28.89 | 28.89 | 28.74 | 28.74 | 204 | -0.51(-1.74%) |
Jul 16, 2014 | 29.31 | 29.40 | 29.14 | 29.25 | 72,107 | +0.50(+1.74%) |
Jul 15, 2014 | 28.88 | 28.95 | 28.75 | 28.75 | 6,251 | +0.01(+0.03%) |
Jul 14, 2014 | 28.79 | 28.88 | 28.65 | 28.74 | 67,902 | +0.74(+2.64%) |
Jul 11, 2014 | 27.84 | 28.00 | 27.84 | 28.00 | 7,421 | -0.04(-0.14%) |
Jul 10, 2014 | 27.84 | 28.14 | 27.84 | 28.04 | 15,323 | -0.61(-2.13%) |
Jul 09, 2014 | 28.62 | 28.65 | 28.62 | 28.65 | 1,507 | -0.01(-0.02%) |
Jul 08, 2014 | 28.66 | 28.66 | 28.66 | 28.66 | 4,077 | -0.22(-0.77%) |
Jul 07, 2014 | 28.83 | 28.98 | 28.83 | 28.88 | 1,421 | -0.41(-1.40%) |
Jul 03, 2014 | 29.29 | 29.29 | 29.29 | 0 | +0.52(+1.81%) | |
Jul 02, 2014 | 28.85 | 28.85 | 28.75 | 28.77 | 6,952 | -0.08(-0.28%) |
Jul 01, 2014 | 28.77 | 29.00 | 28.71 | 28.85 | 92,230 | +0.46(+1.62%) |
Jun 30, 2014 | 28.45 | 28.47 | 28.38 | 28.39 | 5,014 | +0.08(+0.28%) |
Jun 27, 2014 | 28.45 | 28.60 | 28.31 | 28.31 | 81,015 | +0.01(+0.03%) |
Jun 26, 2014 | 28.22 | 28.30 | 28.00 | 28.30 | 12,495 | -0.96(-3.28%) |
Jun 25, 2014 | 29.26 | 29.35 | 29.23 | 29.26 | 4,379 | -0.11(-0.37%) |
Jun 24, 2014 | 29.42 | 29.52 | 29.21 | 29.37 | 10,611 | -0.33(-1.11%) |
Jun 23, 2014 | 29.65 | 29.81 | 29.55 | 29.70 | 12,699 | -0.16(-0.52%) |
Jun 20, 2014 | 29.76 | 29.86 | 29.73 | 29.86 | 53,796 | -0.16(-0.52%) |
Jun 19, 2014 | 30.14 | 30.16 | 30.01 | 30.01 | 5,648 | -0.54(-1.77%) |
Jun 18, 2014 | 30.25 | 30.55 | 30.25 | 30.55 | 27,620 | +0.41(+1.36%) |
Jun 17, 2014 | 30.00 | 30.15 | 29.96 | 30.14 | 14,479 | -0.01(-0.03%) |
Jun 16, 2014 | 29.90 | 30.20 | 29.86 | 30.15 | 31,031 | +0.17(+0.57%) |
Jun 13, 2014 | 29.98 | 30.10 | 29.96 | 29.98 | 7,135 | -0.30(-0.99%) |
Jun 12, 2014 | 30.37 | 30.48 | 30.24 | 30.28 | 20,131 | -0.31(-1.01%) |
Jun 11, 2014 | 30.51 | 30.61 | 30.38 | 30.59 | 108,527 | -0.20(-0.65%) |
Jun 10, 2014 | 30.60 | 30.83 | 30.60 | 30.79 | 193,127 | -0.10(-0.33%) |
Jun 06, 2014 | 30.50 | 30.89 | 30.41 | 30.89 | 100,755 | +0.66(+2.19%) |
Jun 05, 2014 | 30.20 | 30.33 | 30.04 | 30.23 | 424,208 | +0.33(+1.10%) |
Jun 04, 2014 | 29.71 | 30.00 | 29.66 | 29.90 | 91,208 | +0.62(+2.12%) |
Jun 03, 2014 | 29.27 | 29.39 | 29.27 | 29.28 | 62,168 | -0.21(-0.71%) |
Jun 02, 2014 | 29.69 | 29.72 | 29.49 | 29.49 | 20,069 | -0.20(-0.66%) |
May 30, 2014 | 29.57 | 29.68 | 29.53 | 29.68 | 163,520 | +0.08(+0.29%) |
May 29, 2014 | 29.68 | 30.08 | 29.47 | 29.60 | 43,872 | -0.34(-1.14%) |
May 28, 2014 | 30.04 | 30.12 | 29.89 | 29.94 | 354,922 | -0.05(-0.17%) |
May 27, 2014 | 30.06 | 30.24 | 29.83 | 29.99 | 235,573 | +0.34(+1.15%) |
May 23, 2014 | 29.65 | 29.65 | 29.65 | 0 | +0.47(+1.61%) | |
May 22, 2014 | 29.12 | 29.29 | 29.12 | 29.18 | 75,856 | -0.07(-0.24%) |
May 21, 2014 | 29.31 | 29.45 | 29.13 | 29.25 | 91,728 | +0.00(+0.00%) |
May 20, 2014 | 29.34 | 29.60 | 29.07 | 29.25 | 236,443 | +0.23(+0.79%) |
May 19, 2014 | 29.01 | 29.30 | 29.01 | 29.02 | 315,688 | -0.37(-1.26%) |
May 16, 2014 | 29.05 | 29.39 | 29.04 | 29.39 | 137,472 | +0.30(+1.03%) |
May 15, 2014 | 29.31 | 29.38 | 29.01 | 29.09 | 223,949 | -0.46(-1.56%) |
May 14, 2014 | 29.61 | 29.75 | 29.52 | 29.55 | 188,677 | +0.04(+0.14%) |
May 13, 2014 | 29.56 | 29.65 | 29.43 | 29.51 | 512,114 | -0.72(-2.38%) |
May 12, 2014 | 30.41 | 30.52 | 30.18 | 30.23 | 284,698 | -0.36(-1.16%) |
May 09, 2014 | 30.59 | 30.73 | 30.43 | 30.59 | 365,226 | -0.34(-1.08%) |
May 08, 2014 | 31.13 | 31.40 | 30.90 | 30.92 | 656,142 | +0.02(+0.06%) |
May 07, 2014 | 30.91 | 31.11 | 30.55 | 30.90 | 1,105,669 | +0.01(+0.03%) |
May 06, 2014 | 30.94 | 31.10 | 30.84 | 30.89 | 251,311 | -0.10(-0.32%) |
May 05, 2014 | 31.05 | 31.19 | 30.99 | 30.99 | 74,505 | -0.89(-2.78%) |
May 02, 2014 | 31.82 | 32.03 | 31.73 | 31.88 | 132,569 | +0.04(+0.11%) |