Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.12 | 27.80 | 26.26 | 26.27 | 259,369 | -1.23(-4.47%) |
Jul 30, 2014 | 27.63 | 27.77 | 27.26 | 27.50 | 146,435 | +0.14(+0.51%) |
Jul 29, 2014 | 27.56 | 27.77 | 27.27 | 27.36 | 143,619 | -0.13(-0.47%) |
Jul 28, 2014 | 27.73 | 27.79 | 27.09 | 27.49 | 154,882 | -0.21(-0.76%) |
Jul 25, 2014 | 27.92 | 28.07 | 27.55 | 27.70 | 155,178 | -0.45(-1.60%) |
Jul 24, 2014 | 27.96 | 28.50 | 27.50 | 28.15 | 168,126 | +0.18(+0.64%) |
Jul 23, 2014 | 28.17 | 28.51 | 27.77 | 27.97 | 81,382 | -0.19(-0.67%) |
Jul 22, 2014 | 28.04 | 28.36 | 27.98 | 28.16 | 100,989 | +0.34(+1.22%) |
Jul 21, 2014 | 28.12 | 28.51 | 27.67 | 27.82 | 161,167 | -0.51(-1.80%) |
Jul 18, 2014 | 27.78 | 28.53 | 27.78 | 28.33 | 173,940 | +0.47(+1.69%) |
Jul 17, 2014 | 27.70 | 28.10 | 27.70 | 27.86 | 219,142 | -0.05(-0.18%) |
Jul 16, 2014 | 27.98 | 28.04 | 27.57 | 27.91 | 234,541 | +0.11(+0.40%) |
Jul 15, 2014 | 28.15 | 28.29 | 27.61 | 27.80 | 236,562 | -0.38(-1.35%) |
Jul 14, 2014 | 28.09 | 28.40 | 27.90 | 28.18 | 253,500 | +0.35(+1.26%) |
Jul 11, 2014 | 27.82 | 28.06 | 27.61 | 27.83 | 156,793 | -0.06(-0.22%) |
Jul 10, 2014 | 28.31 | 28.48 | 27.70 | 27.89 | 204,116 | -0.78(-2.72%) |
Jul 09, 2014 | 28.90 | 29.80 | 28.50 | 28.67 | 184,734 | -0.03(-0.10%) |
Jul 08, 2014 | 30.78 | 30.79 | 28.64 | 28.70 | 427,681 | -0.61(-2.08%) |
Jul 07, 2014 | 30.52 | 30.74 | 29.15 | 29.31 | 417,651 | -2.18(-6.92%) |
Jul 03, 2014 | 31.49 | 31.49 | 31.49 | 31.49 | 90,100 | +0.03(+0.10%) |
Jul 02, 2014 | 31.45 | 31.76 | 31.17 | 31.46 | 125,296 | +0.01(+0.03%) |
Jul 01, 2014 | 31.00 | 31.93 | 30.89 | 31.45 | 225,351 | +0.71(+2.31%) |
Jun 30, 2014 | 30.64 | 30.99 | 30.26 | 30.74 | 254,714 | +0.02(+0.07%) |
Jun 27, 2014 | 29.66 | 30.82 | 29.55 | 30.72 | 480,348 | +0.89(+2.98%) |
Jun 26, 2014 | 29.44 | 30.15 | 29.18 | 29.83 | 258,738 | +0.35(+1.19%) |
Jun 25, 2014 | 28.32 | 29.52 | 28.32 | 29.48 | 305,059 | +0.86(+3.00%) |
Jun 24, 2014 | 28.19 | 28.95 | 28.01 | 28.62 | 261,079 | +0.37(+1.31%) |
Jun 23, 2014 | 28.86 | 28.86 | 28.10 | 28.25 | 206,905 | -0.44(-1.53%) |
Jun 20, 2014 | 28.85 | 28.98 | 28.50 | 28.69 | 424,506 | -0.21(-0.73%) |
Jun 19, 2014 | 29.03 | 29.11 | 28.52 | 28.90 | 266,796 | +0.08(+0.28%) |
Jun 18, 2014 | 28.71 | 29.01 | 28.25 | 28.82 | 354,403 | +0.11(+0.38%) |
Jun 17, 2014 | 27.40 | 28.88 | 27.40 | 28.71 | 331,827 | +1.20(+4.36%) |
Jun 16, 2014 | 27.71 | 27.79 | 27.33 | 27.51 | 258,433 | -0.13(-0.47%) |
Jun 13, 2014 | 27.77 | 27.88 | 27.36 | 27.64 | 233,795 | -0.21(-0.75%) |
Jun 12, 2014 | 27.99 | 28.22 | 27.65 | 27.85 | 228,431 | -0.38(-1.35%) |
Jun 11, 2014 | 28.56 | 28.91 | 28.20 | 28.23 | 166,688 | -0.68(-2.35%) |
Jun 10, 2014 | 28.69 | 28.98 | 28.45 | 28.91 | 184,620 | -0.18(-0.62%) |
Jun 06, 2014 | 28.94 | 29.14 | 28.65 | 29.09 | 337,200 | +0.34(+1.18%) |
Jun 05, 2014 | 27.78 | 28.87 | 27.62 | 28.75 | 284,020 | +1.09(+3.94%) |
Jun 04, 2014 | 27.49 | 27.75 | 27.26 | 27.66 | 233,934 | +0.00(+0.00%) |
Jun 03, 2014 | 27.37 | 27.73 | 27.21 | 27.66 | 333,173 | +0.24(+0.88%) |
Jun 02, 2014 | 27.22 | 27.53 | 26.92 | 27.42 | 192,223 | +0.24(+0.88%) |
May 30, 2014 | 27.68 | 27.68 | 27.18 | 27.18 | 251,521 | -0.39(-1.41%) |
May 29, 2014 | 27.93 | 28.15 | 27.47 | 27.57 | 165,350 | -0.21(-0.76%) |
May 28, 2014 | 27.87 | 27.96 | 27.37 | 27.78 | 246,957 | -0.09(-0.32%) |
May 27, 2014 | 27.75 | 28.01 | 27.57 | 27.87 | 305,666 | +0.21(+0.76%) |
May 23, 2014 | 27.47 | 27.66 | 27.66 | 27.66 | 199,000 | +0.09(+0.34%) |
May 22, 2014 | 27.71 | 27.89 | 27.27 | 27.57 | 129,662 | -0.04(-0.16%) |
May 21, 2014 | 27.60 | 27.80 | 27.13 | 27.61 | 179,307 | +0.11(+0.40%) |
May 20, 2014 | 28.21 | 28.26 | 27.27 | 27.50 | 254,321 | -0.70(-2.48%) |
May 19, 2014 | 27.88 | 28.36 | 27.80 | 28.20 | 264,178 | +0.13(+0.46%) |
May 16, 2014 | 27.73 | 28.27 | 27.35 | 28.07 | 274,173 | +0.31(+1.12%) |
May 15, 2014 | 28.16 | 28.16 | 27.39 | 27.76 | 189,332 | -0.45(-1.60%) |
May 14, 2014 | 29.06 | 29.18 | 28.13 | 28.21 | 283,479 | -0.84(-2.89%) |
May 13, 2014 | 29.04 | 29.23 | 28.79 | 29.05 | 340,801 | -0.10(-0.34%) |
May 12, 2014 | 27.93 | 29.33 | 27.93 | 29.15 | 354,756 | +1.39(+5.01%) |
May 09, 2014 | 27.23 | 27.78 | 27.11 | 27.76 | 349,293 | +0.34(+1.24%) |
May 08, 2014 | 27.53 | 27.60 | 27.15 | 27.42 | 512,618 | -0.07(-0.25%) |
May 07, 2014 | 27.96 | 27.96 | 27.38 | 27.49 | 388,853 | -0.51(-1.82%) |
May 06, 2014 | 28.64 | 28.70 | 27.98 | 28.00 | 302,925 | -0.75(-2.61%) |
May 05, 2014 | 27.88 | 29.14 | 27.85 | 28.75 | 401,557 | +0.76(+2.72%) |
May 02, 2014 | 26.07 | 28.22 | 26.07 | 27.99 | 526,921 | +1.88(+7.20%) |