Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.94 | 25.98 | 24.75 | 24.84 | 858,839 | -1.36(-5.21%) |
Jul 30, 2014 | 26.58 | 26.65 | 26.06 | 26.21 | 299,210 | -0.24(-0.89%) |
Jul 29, 2014 | 27.04 | 27.17 | 26.29 | 26.44 | 272,795 | -0.61(-2.26%) |
Jul 28, 2014 | 27.50 | 27.67 | 26.90 | 27.05 | 232,295 | -0.49(-1.79%) |
Jul 25, 2014 | 27.45 | 27.74 | 27.32 | 27.55 | 201,073 | -0.13(-0.48%) |
Jul 24, 2014 | 27.98 | 28.17 | 27.39 | 27.68 | 256,693 | -0.28(-1.01%) |
Jul 23, 2014 | 28.52 | 28.75 | 27.93 | 27.96 | 136,606 | -0.56(-1.98%) |
Jul 22, 2014 | 28.36 | 28.90 | 28.31 | 28.53 | 230,207 | +0.28(+1.00%) |
Jul 21, 2014 | 28.15 | 28.32 | 27.92 | 28.25 | 135,523 | -0.09(-0.30%) |
Jul 18, 2014 | 27.95 | 28.41 | 27.95 | 28.33 | 287,328 | +0.29(+1.03%) |
Jul 17, 2014 | 28.30 | 28.61 | 28.00 | 28.04 | 234,473 | -0.49(-1.73%) |
Jul 16, 2014 | 28.94 | 28.94 | 28.39 | 28.54 | 176,755 | -0.17(-0.60%) |
Jul 15, 2014 | 28.94 | 29.11 | 28.63 | 28.71 | 187,900 | -0.28(-0.97%) |
Jul 14, 2014 | 29.07 | 29.11 | 28.89 | 28.99 | 160,297 | +0.16(+0.54%) |
Jul 11, 2014 | 28.82 | 28.94 | 28.48 | 28.83 | 142,817 | -0.11(-0.38%) |
Jul 10, 2014 | 28.70 | 29.21 | 28.37 | 28.94 | 471,928 | -0.31(-1.05%) |
Jul 09, 2014 | 29.41 | 29.55 | 29.19 | 29.25 | 228,958 | -0.14(-0.48%) |
Jul 08, 2014 | 29.57 | 29.57 | 29.26 | 29.39 | 221,640 | -0.29(-0.98%) |
Jul 07, 2014 | 30.01 | 30.01 | 29.58 | 29.68 | 190,818 | -0.53(-1.74%) |
Jul 03, 2014 | 30.29 | 30.21 | 30.21 | 30.21 | 194,349 | -0.05(-0.18%) |
Jul 02, 2014 | 30.28 | 30.71 | 30.10 | 30.26 | 250,619 | -0.21(-0.70%) |
Jul 01, 2014 | 30.07 | 30.61 | 29.93 | 30.47 | 495,074 | +0.57(+1.91%) |
Jun 30, 2014 | 29.94 | 29.99 | 29.65 | 29.90 | 256,013 | -0.14(-0.47%) |
Jun 27, 2014 | 29.21 | 30.20 | 29.21 | 30.04 | 497,871 | +0.60(+2.05%) |
Jun 26, 2014 | 29.58 | 29.70 | 29.32 | 29.44 | 95,732 | -0.07(-0.24%) |
Jun 25, 2014 | 29.13 | 29.57 | 29.13 | 29.51 | 163,658 | +0.14(+0.48%) |
Jun 24, 2014 | 29.39 | 29.84 | 29.21 | 29.37 | 287,143 | -0.16(-0.53%) |
Jun 23, 2014 | 29.70 | 29.70 | 29.45 | 29.52 | 188,941 | -0.16(-0.53%) |
Jun 20, 2014 | 29.70 | 29.74 | 29.43 | 29.68 | 317,078 | +0.16(+0.53%) |
Jun 19, 2014 | 29.58 | 29.58 | 29.33 | 29.52 | 259,519 | +0.03(+0.11%) |
Jun 18, 2014 | 29.21 | 29.59 | 29.03 | 29.49 | 245,393 | +0.29(+0.99%) |
Jun 17, 2014 | 28.58 | 29.23 | 28.36 | 29.20 | 298,119 | +0.53(+1.86%) |
Jun 16, 2014 | 28.33 | 28.81 | 28.28 | 28.67 | 199,347 | +0.33(+1.16%) |
Jun 13, 2014 | 28.55 | 28.65 | 28.11 | 28.34 | 328,834 | -0.10(-0.36%) |
Jun 12, 2014 | 28.42 | 28.61 | 28.16 | 28.44 | 272,014 | -0.16(-0.58%) |
Jun 11, 2014 | 28.63 | 28.79 | 28.54 | 28.61 | 262,095 | -0.16(-0.55%) |
Jun 10, 2014 | 28.63 | 28.86 | 28.43 | 28.76 | 178,571 | -0.11(-0.38%) |
Jun 06, 2014 | 28.22 | 28.88 | 28.17 | 28.87 | 195,557 | +0.81(+2.88%) |
Jun 05, 2014 | 27.14 | 28.25 | 27.07 | 28.06 | 376,342 | +0.94(+3.47%) |
Jun 04, 2014 | 27.12 | 27.29 | 26.77 | 27.12 | 394,438 | -0.20(-0.72%) |
Jun 03, 2014 | 27.12 | 27.47 | 27.10 | 27.32 | 464,372 | -0.13(-0.46%) |
Jun 02, 2014 | 27.68 | 27.68 | 27.26 | 27.45 | 292,875 | -0.09(-0.31%) |
May 30, 2014 | 27.88 | 28.00 | 27.48 | 27.53 | 253,143 | -0.27(-0.96%) |
May 29, 2014 | 28.16 | 28.16 | 27.55 | 27.80 | 209,617 | -0.19(-0.67%) |
May 28, 2014 | 28.71 | 28.92 | 27.99 | 27.99 | 199,490 | -0.88(-3.04%) |
May 27, 2014 | 28.06 | 28.88 | 27.65 | 28.86 | 271,536 | +1.04(+3.75%) |
May 23, 2014 | 27.52 | 27.82 | 27.82 | 27.82 | 214,244 | +0.27(+1.00%) |
May 22, 2014 | 27.81 | 27.87 | 27.34 | 27.55 | 57,685 | -0.25(-0.90%) |
May 21, 2014 | 27.48 | 28.09 | 27.35 | 27.80 | 269,424 | +0.40(+1.46%) |
May 20, 2014 | 27.21 | 27.57 | 27.03 | 27.40 | 434,155 | +0.02(+0.06%) |
May 19, 2014 | 27.10 | 27.51 | 26.99 | 27.38 | 171,057 | +0.10(+0.37%) |
May 16, 2014 | 27.12 | 27.30 | 26.67 | 27.28 | 212,373 | +0.10(+0.38%) |
May 15, 2014 | 26.74 | 27.45 | 26.63 | 27.18 | 353,218 | +0.21(+0.79%) |
May 14, 2014 | 27.30 | 27.30 | 26.79 | 26.97 | 244,595 | -0.32(-1.18%) |
May 13, 2014 | 28.11 | 28.14 | 27.26 | 27.29 | 133,490 | -0.93(-3.31%) |
May 12, 2014 | 27.43 | 28.45 | 27.41 | 28.22 | 255,533 | +0.87(+3.17%) |
May 09, 2014 | 26.96 | 27.41 | 26.68 | 27.36 | 199,116 | +0.25(+0.91%) |
May 08, 2014 | 27.24 | 27.44 | 26.99 | 27.11 | 203,146 | -0.12(-0.43%) |
May 07, 2014 | 26.98 | 27.26 | 26.57 | 27.23 | 235,025 | +0.34(+1.25%) |
May 06, 2014 | 27.22 | 27.41 | 26.83 | 26.89 | 223,832 | -0.45(-1.64%) |
May 05, 2014 | 27.41 | 27.63 | 27.12 | 27.34 | 216,454 | -0.26(-0.95%) |
May 02, 2014 | 27.31 | 27.88 | 27.31 | 27.60 | 239,728 | +0.28(+1.02%) |