Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.94 | 27.94 | 27.59 | 27.59 | 6,014 | -0.01(-0.04%) |
Jul 30, 2014 | 27.85 | 27.85 | 27.49 | 27.60 | 2,062 | -0.19(-0.68%) |
Jul 29, 2014 | 27.75 | 27.79 | 27.75 | 27.79 | 376 | -0.21(-0.75%) |
Jul 28, 2014 | 28.05 | 28.07 | 27.75 | 28.00 | 4,258 | -0.10(-0.36%) |
Jul 25, 2014 | 28.12 | 28.12 | 28.10 | 28.10 | 8,293 | -0.16(-0.57%) |
Jul 24, 2014 | 28.95 | 28.95 | 28.26 | 28.26 | 1,701 | -0.56(-1.94%) |
Jul 23, 2014 | 28.74 | 28.83 | 28.71 | 28.82 | 1,261 | +0.24(+0.84%) |
Jul 22, 2014 | 28.38 | 28.67 | 28.32 | 28.58 | 4,629 | +0.21(+0.74%) |
Jul 21, 2014 | 28.27 | 28.42 | 28.27 | 28.37 | 1,709 | -0.27(-0.94%) |
Jul 18, 2014 | 28.29 | 28.67 | 28.29 | 28.64 | 3,089 | +0.68(+2.43%) |
Jul 17, 2014 | 28.57 | 28.57 | 27.96 | 27.96 | 1,932 | -0.48(-1.68%) |
Jul 16, 2014 | 28.39 | 28.64 | 28.28 | 28.44 | 4,979 | +0.09(+0.31%) |
Jul 15, 2014 | 28.03 | 28.35 | 27.91 | 28.35 | 8,770 | +0.17(+0.60%) |
Jul 14, 2014 | 28.10 | 28.33 | 28.09 | 28.18 | 25,946 | +0.14(+0.49%) |
Jul 11, 2014 | 28.64 | 28.64 | 28.01 | 28.04 | 7,674 | -0.73(-2.53%) |
Jul 10, 2014 | 28.69 | 28.95 | 28.69 | 28.77 | 28,651 | -0.07(-0.26%) |
Jul 09, 2014 | 28.94 | 29.05 | 28.64 | 28.84 | 3,113 | -0.15(-0.52%) |
Jul 08, 2014 | 29.19 | 29.19 | 28.66 | 28.99 | 3,464 | -0.15(-0.50%) |
Jul 07, 2014 | 29.95 | 29.95 | 28.90 | 29.14 | 2,999 | -1.06(-3.52%) |
Jul 03, 2014 | 30.21 | 30.21 | 30.21 | 0 | -0.11(-0.38%) | |
Jul 02, 2014 | 30.43 | 30.45 | 30.32 | 30.32 | 7,647 | -0.24(-0.79%) |
Jul 01, 2014 | 30.50 | 30.94 | 30.47 | 30.56 | 5,081 | +0.12(+0.39%) |
Jun 30, 2014 | 30.08 | 30.44 | 30.04 | 30.44 | 23,824 | +0.36(+1.20%) |
Jun 27, 2014 | 30.19 | 30.19 | 30.01 | 30.08 | 2,835 | -0.24(-0.79%) |
Jun 26, 2014 | 30.10 | 30.43 | 30.10 | 30.32 | 8,760 | +0.13(+0.43%) |
Jun 25, 2014 | 29.81 | 30.25 | 29.81 | 30.19 | 18,237 | +0.06(+0.19%) |
Jun 24, 2014 | 30.24 | 30.41 | 30.13 | 30.13 | 3,155 | -0.19(-0.62%) |
Jun 23, 2014 | 30.44 | 30.44 | 30.25 | 30.32 | 1,600 | -0.04(-0.13%) |
Jun 20, 2014 | 30.27 | 30.36 | 30.27 | 30.36 | 6,533 | +0.29(+0.96%) |
Jun 19, 2014 | 30.25 | 30.30 | 30.07 | 30.07 | 3,351 | -0.22(-0.73%) |
Jun 18, 2014 | 30.26 | 30.29 | 30.06 | 30.29 | 10,216 | +0.12(+0.40%) |
Jun 17, 2014 | 30.54 | 30.54 | 30.06 | 30.17 | 1,353 | -0.36(-1.18%) |
Jun 16, 2014 | 30.63 | 30.98 | 30.43 | 30.53 | 8,481 | +0.04(+0.15%) |
Jun 13, 2014 | 30.02 | 30.49 | 30.02 | 30.49 | 53,061 | +0.39(+1.28%) |
Jun 12, 2014 | 29.84 | 30.24 | 29.84 | 30.10 | 5,401 | +0.16(+0.53%) |
Jun 11, 2014 | 29.76 | 30.01 | 29.76 | 29.94 | 4,305 | -0.18(-0.58%) |
Jun 10, 2014 | 29.64 | 30.15 | 29.60 | 30.12 | 10,540 | +0.27(+0.89%) |
Jun 06, 2014 | 29.77 | 29.91 | 29.77 | 29.85 | 5,591 | +0.25(+0.85%) |
Jun 05, 2014 | 29.40 | 29.68 | 29.40 | 29.60 | 5,382 | +0.17(+0.58%) |
Jun 04, 2014 | 29.09 | 29.60 | 29.09 | 29.43 | 2,681 | +0.28(+0.96%) |
Jun 03, 2014 | 29.19 | 29.20 | 29.11 | 29.15 | 8,116 | -0.08(-0.27%) |
Jun 02, 2014 | 28.64 | 29.23 | 28.54 | 29.23 | 6,737 | +0.33(+1.14%) |
May 30, 2014 | 28.75 | 28.90 | 28.73 | 28.90 | 10,347 | +0.00(+0.00%) |
May 29, 2014 | 28.97 | 28.97 | 28.76 | 28.90 | 25,110 | -0.31(-1.06%) |
May 28, 2014 | 29.24 | 29.24 | 29.10 | 29.21 | 2,537 | +0.18(+0.62%) |
May 27, 2014 | 29.39 | 29.39 | 28.95 | 29.03 | 4,121 | -0.36(-1.22%) |
May 23, 2014 | 29.39 | 29.39 | 29.39 | 0 | +0.13(+0.44%) | |
May 22, 2014 | 29.02 | 29.26 | 29.02 | 29.26 | 1,101 | +0.59(+2.05%) |
May 21, 2014 | 28.38 | 28.81 | 28.29 | 28.67 | 6,483 | +0.35(+1.25%) |
May 20, 2014 | 28.60 | 28.68 | 28.32 | 28.32 | 1,351 | -0.19(-0.67%) |
May 19, 2014 | 28.74 | 28.74 | 28.51 | 28.51 | 1,303 | -0.50(-1.73%) |
May 16, 2014 | 29.01 | 29.01 | 29.01 | 29.01 | 505 | +0.13(+0.44%) |
May 15, 2014 | 28.76 | 29.00 | 28.76 | 28.89 | 5,149 | +0.06(+0.22%) |
May 14, 2014 | 28.83 | 28.84 | 28.82 | 28.82 | 3,901 | +0.02(+0.08%) |
May 13, 2014 | 28.68 | 28.80 | 28.56 | 28.80 | 4,654 | -0.02(-0.07%) |
May 12, 2014 | 28.40 | 28.93 | 28.39 | 28.82 | 4,276 | +0.51(+1.80%) |
May 09, 2014 | 28.41 | 28.46 | 27.91 | 28.31 | 9,067 | -0.29(-1.01%) |
May 08, 2014 | 28.97 | 28.97 | 28.52 | 28.60 | 4,358 | -0.26(-0.90%) |
May 07, 2014 | 28.91 | 28.97 | 28.78 | 28.86 | 10,039 | -0.15(-0.52%) |
May 06, 2014 | 29.13 | 29.16 | 29.01 | 29.01 | 1,138 | -0.21(-0.71%) |
May 05, 2014 | 29.11 | 29.30 | 28.85 | 29.22 | 11,206 | -0.04(-0.14%) |
May 02, 2014 | 29.32 | 29.32 | 29.24 | 29.26 | 5,038 | +0.21(+0.72%) |