Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.60 | 26.80 | 26.44 | 26.50 | 5,323 | -0.30(-1.12%) |
Jul 30, 2014 | 26.82 | 26.85 | 26.77 | 26.80 | 10,469 | -0.03(-0.13%) |
Jul 29, 2014 | 26.95 | 26.95 | 26.83 | 26.83 | 19,082 | -0.41(-1.49%) |
Jul 28, 2014 | 27.07 | 27.24 | 27.07 | 27.24 | 2,226 | -0.10(-0.37%) |
Jul 25, 2014 | 27.37 | 27.37 | 27.29 | 27.34 | 2,647 | +0.00(+0.00%) |
Jul 24, 2014 | 27.41 | 27.42 | 27.34 | 27.34 | 2,326 | -0.42(-1.51%) |
Jul 23, 2014 | 27.80 | 27.80 | 27.76 | 27.76 | 1,379 | +0.06(+0.22%) |
Jul 22, 2014 | 27.81 | 27.81 | 27.70 | 27.70 | 4,329 | -0.20(-0.72%) |
Jul 21, 2014 | 27.79 | 27.91 | 27.77 | 27.90 | 3,317 | -0.03(-0.11%) |
Jul 18, 2014 | 27.84 | 27.95 | 27.84 | 27.93 | 1,891 | +0.22(+0.81%) |
Jul 17, 2014 | 27.98 | 28.01 | 27.71 | 27.71 | 2,466 | -0.89(-3.12%) |
Jul 16, 2014 | 28.60 | 28.65 | 28.53 | 28.60 | 2,527 | +0.10(+0.34%) |
Jul 15, 2014 | 28.46 | 28.50 | 28.39 | 28.50 | 1,979 | +0.62(+2.22%) |
Jul 14, 2014 | 27.87 | 28.00 | 27.87 | 27.88 | 6,478 | +0.30(+1.09%) |
Jul 11, 2014 | 27.61 | 27.61 | 27.55 | 27.58 | 1,499 | +0.09(+0.33%) |
Jul 10, 2014 | 27.52 | 27.61 | 27.41 | 27.49 | 6,031 | -0.74(-2.62%) |
Jul 09, 2014 | 28.15 | 28.23 | 28.11 | 28.23 | 2,596 | +0.12(+0.43%) |
Jul 08, 2014 | 28.29 | 28.29 | 28.11 | 28.11 | 3,481 | +0.11(+0.39%) |
Jul 07, 2014 | 28.07 | 28.09 | 27.95 | 28.00 | 5,478 | -0.58(-2.04%) |
Jul 03, 2014 | 28.58 | 28.58 | 28.58 | 0 | +0.52(+1.84%) | |
Jul 02, 2014 | 27.90 | 28.16 | 27.90 | 28.07 | 8,201 | -0.13(-0.48%) |
Jul 01, 2014 | 28.18 | 28.23 | 28.15 | 28.20 | 15,442 | +0.26(+0.93%) |
Jun 30, 2014 | 27.99 | 28.00 | 27.94 | 27.94 | 1,187 | -0.06(-0.21%) |
Jun 27, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 1,221 | +0.20(+0.72%) |
Jun 26, 2014 | 27.98 | 27.98 | 27.72 | 27.80 | 5,117 | -0.01(-0.04%) |
Jun 25, 2014 | 27.71 | 27.81 | 27.63 | 27.81 | 4,505 | +0.36(+1.31%) |
Jun 24, 2014 | 27.51 | 27.56 | 27.36 | 27.45 | 1,866 | +0.02(+0.07%) |
Jun 23, 2014 | 27.49 | 27.49 | 27.33 | 27.43 | 1,587 | -0.18(-0.65%) |
Jun 20, 2014 | 27.50 | 27.61 | 27.50 | 27.61 | 1,725 | +0.61(+2.26%) |
Jun 19, 2014 | 27.00 | 27.00 | 26.90 | 27.00 | 3,110 | +0.53(+2.00%) |
Jun 18, 2014 | 26.35 | 26.47 | 26.27 | 26.47 | 2,937 | +0.22(+0.84%) |
Jun 17, 2014 | 26.27 | 26.32 | 26.25 | 26.25 | 1,893 | -0.20(-0.74%) |
Jun 16, 2014 | 26.43 | 26.45 | 26.42 | 26.45 | 2,202 | +0.05(+0.17%) |
Jun 13, 2014 | 26.44 | 26.49 | 26.40 | 26.40 | 4,010 | +0.23(+0.88%) |
Jun 12, 2014 | 26.39 | 26.39 | 26.17 | 26.17 | 1,045 | +0.07(+0.27%) |
Jun 11, 2014 | 26.05 | 26.10 | 25.97 | 26.10 | 2,159 | +0.44(+1.71%) |
Jun 10, 2014 | 25.92 | 25.92 | 25.66 | 25.66 | 4,029 | -0.06(-0.23%) |
Jun 06, 2014 | 25.67 | 25.73 | 25.61 | 25.72 | 2,268 | +0.26(+1.02%) |
Jun 05, 2014 | 25.27 | 25.46 | 25.27 | 25.46 | 1,557 | +0.28(+1.11%) |
Jun 04, 2014 | 25.17 | 25.24 | 25.06 | 25.18 | 5,279 | +0.34(+1.39%) |
Jun 03, 2014 | 24.88 | 24.93 | 24.78 | 24.84 | 1,942 | -0.09(-0.38%) |
Jun 02, 2014 | 24.96 | 25.10 | 24.87 | 24.93 | 3,186 | +0.31(+1.26%) |
May 30, 2014 | 24.68 | 24.70 | 24.62 | 24.62 | 3,138 | +0.28(+1.15%) |
May 29, 2014 | 24.36 | 24.36 | 24.29 | 24.34 | 2,168 | +0.45(+1.88%) |
May 28, 2014 | 23.90 | 23.92 | 23.84 | 23.89 | 7,209 | +0.29(+1.23%) |
May 27, 2014 | 23.57 | 23.65 | 23.57 | 23.60 | 1,467 | +0.60(+2.61%) |
May 23, 2014 | 23.00 | 23.00 | 23.00 | 0 | +0.23(+1.01%) | |
May 22, 2014 | 22.77 | 22.83 | 22.75 | 22.77 | 1,390 | -0.16(-0.72%) |
May 21, 2014 | 22.98 | 23.00 | 22.93 | 22.93 | 8,295 | -0.30(-1.27%) |
May 20, 2014 | 23.44 | 23.44 | 23.19 | 23.23 | 15,134 | -0.01(-0.04%) |
May 19, 2014 | 23.15 | 23.25 | 23.15 | 23.24 | 11,188 | -0.19(-0.81%) |
May 16, 2014 | 23.32 | 23.43 | 23.32 | 23.43 | 5,175 | +0.18(+0.77%) |
May 15, 2014 | 23.37 | 23.37 | 23.15 | 23.25 | 6,966 | -0.10(-0.43%) |
May 14, 2014 | 23.45 | 23.55 | 23.35 | 23.35 | 4,291 | -0.14(-0.60%) |
May 13, 2014 | 23.54 | 23.60 | 23.41 | 23.49 | 4,622 | +0.21(+0.90%) |
May 12, 2014 | 23.23 | 23.28 | 23.22 | 23.28 | 10,338 | -0.07(-0.30%) |
May 09, 2014 | 23.36 | 23.38 | 23.31 | 23.35 | 10,839 | +0.24(+1.04%) |
May 08, 2014 | 23.30 | 23.30 | 23.06 | 23.11 | 22,087 | +0.43(+1.90%) |
May 07, 2014 | 22.99 | 22.99 | 22.41 | 22.68 | 6,646 | -0.48(-2.07%) |
May 06, 2014 | 23.27 | 23.27 | 23.11 | 23.16 | 5,883 | -0.07(-0.30%) |
May 05, 2014 | 23.42 | 23.42 | 23.21 | 23.23 | 1,820 | -0.04(-0.17%) |
May 02, 2014 | 23.39 | 23.39 | 23.27 | 23.27 | 2,928 | -0.10(-0.43%) |