Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.14 | 27.45 | 26.69 | 26.89 | 33,218 | -0.35(-1.27%) |
Jul 30, 2014 | 27.10 | 27.50 | 27.10 | 27.23 | 6,502 | +0.11(+0.40%) |
Jul 29, 2014 | 27.31 | 27.82 | 27.10 | 27.13 | 11,209 | +0.05(+0.18%) |
Jul 28, 2014 | 27.02 | 27.93 | 26.37 | 27.08 | 18,761 | -0.02(-0.08%) |
Jul 25, 2014 | 27.46 | 27.53 | 26.67 | 27.10 | 21,603 | -0.21(-0.75%) |
Jul 24, 2014 | 27.51 | 27.83 | 27.04 | 27.30 | 11,196 | -0.25(-0.90%) |
Jul 23, 2014 | 27.13 | 27.70 | 27.07 | 27.55 | 28,226 | +0.12(+0.43%) |
Jul 22, 2014 | 27.69 | 27.97 | 27.43 | 27.43 | 16,303 | -0.15(-0.53%) |
Jul 21, 2014 | 27.58 | 27.84 | 27.33 | 27.58 | 13,877 | -0.02(-0.06%) |
Jul 18, 2014 | 27.31 | 27.85 | 27.30 | 27.60 | 13,503 | +0.17(+0.61%) |
Jul 17, 2014 | 27.86 | 27.86 | 27.43 | 27.43 | 12,555 | -0.24(-0.86%) |
Jul 16, 2014 | 27.68 | 28.04 | 27.64 | 27.67 | 26,283 | +0.08(+0.29%) |
Jul 15, 2014 | 28.07 | 28.15 | 27.37 | 27.58 | 21,213 | -0.36(-1.28%) |
Jul 14, 2014 | 28.20 | 28.20 | 27.63 | 27.94 | 15,997 | -0.08(-0.27%) |
Jul 11, 2014 | 28.22 | 28.22 | 27.64 | 28.02 | 14,217 | -0.26(-0.92%) |
Jul 10, 2014 | 28.62 | 28.62 | 28.14 | 28.28 | 13,733 | -0.47(-1.62%) |
Jul 09, 2014 | 28.68 | 29.41 | 28.68 | 28.74 | 4,525 | +0.11(+0.38%) |
Jul 08, 2014 | 28.82 | 28.85 | 28.63 | 28.63 | 16,622 | -0.21(-0.73%) |
Jul 07, 2014 | 29.09 | 29.09 | 28.83 | 28.85 | 6,988 | -0.25(-0.87%) |
Jul 03, 2014 | 29.07 | 29.10 | 29.10 | 29.10 | 10,908 | -0.15(-0.50%) |
Jul 02, 2014 | 29.09 | 29.49 | 28.85 | 29.25 | 12,925 | +0.03(+0.09%) |
Jul 01, 2014 | 29.59 | 29.80 | 29.07 | 29.22 | 27,599 | -0.09(-0.31%) |
Jun 30, 2014 | 29.73 | 29.88 | 29.07 | 29.31 | 18,848 | -0.23(-0.79%) |
Jun 27, 2014 | 29.70 | 30.09 | 29.47 | 29.54 | 97,735 | -0.27(-0.89%) |
Jun 26, 2014 | 30.13 | 30.13 | 29.63 | 29.81 | 10,588 | +0.05(+0.18%) |
Jun 25, 2014 | 30.06 | 30.06 | 29.27 | 29.75 | 16,206 | +0.27(+0.90%) |
Jun 24, 2014 | 30.15 | 30.55 | 29.14 | 29.49 | 28,396 | -0.80(-2.64%) |
Jun 23, 2014 | 30.53 | 30.64 | 30.03 | 30.29 | 18,617 | -0.21(-0.69%) |
Jun 20, 2014 | 30.70 | 30.75 | 30.27 | 30.50 | 32,336 | +0.01(+0.04%) |
Jun 19, 2014 | 30.62 | 30.91 | 30.18 | 30.49 | 15,879 | -0.30(-0.98%) |
Jun 18, 2014 | 30.06 | 31.04 | 30.05 | 30.79 | 22,398 | +0.52(+1.72%) |
Jun 17, 2014 | 29.99 | 30.84 | 29.52 | 30.27 | 21,705 | +0.15(+0.48%) |
Jun 16, 2014 | 29.20 | 30.36 | 28.80 | 30.13 | 44,460 | +1.41(+4.90%) |
Jun 13, 2014 | 28.05 | 29.21 | 28.05 | 28.72 | 28,224 | +0.63(+2.23%) |
Jun 12, 2014 | 27.72 | 28.48 | 27.67 | 28.09 | 24,295 | +0.40(+1.45%) |
Jun 11, 2014 | 27.38 | 27.86 | 27.38 | 27.69 | 12,405 | +0.31(+1.15%) |
Jun 10, 2014 | 27.04 | 28.04 | 27.04 | 27.38 | 11,028 | +0.56(+2.08%) |
Jun 06, 2014 | 26.96 | 26.96 | 26.76 | 26.82 | 23,820 | +0.02(+0.08%) |
Jun 05, 2014 | 26.61 | 26.80 | 26.58 | 26.80 | 12,132 | +0.14(+0.53%) |
Jun 04, 2014 | 26.67 | 26.69 | 26.49 | 26.66 | 15,014 | +0.06(+0.22%) |
Jun 03, 2014 | 26.40 | 26.70 | 26.40 | 26.60 | 31,261 | +0.06(+0.24%) |
Jun 02, 2014 | 26.71 | 26.71 | 26.42 | 26.54 | 38,581 | -0.03(-0.12%) |
May 30, 2014 | 26.66 | 26.71 | 26.54 | 26.57 | 7,404 | -0.05(-0.18%) |
May 29, 2014 | 26.72 | 26.72 | 26.46 | 26.62 | 11,401 | +0.02(+0.08%) |
May 28, 2014 | 26.58 | 26.84 | 26.51 | 26.60 | 22,803 | -0.31(-1.15%) |
May 27, 2014 | 26.69 | 26.91 | 26.69 | 26.90 | 6,946 | +0.16(+0.61%) |
May 23, 2014 | 26.46 | 26.74 | 26.74 | 26.74 | 35,127 | +0.34(+1.29%) |
May 22, 2014 | 26.49 | 26.50 | 26.27 | 26.40 | 25,033 | -0.08(-0.29%) |
May 21, 2014 | 26.45 | 26.55 | 26.44 | 26.48 | 40,332 | -0.02(-0.06%) |
May 20, 2014 | 26.68 | 26.93 | 26.46 | 26.49 | 37,947 | -0.19(-0.71%) |
May 19, 2014 | 26.49 | 26.77 | 26.49 | 26.68 | 2,470 | -0.16(-0.58%) |
May 16, 2014 | 26.52 | 26.84 | 26.39 | 26.84 | 9,547 | +0.39(+1.49%) |
May 15, 2014 | 26.56 | 26.76 | 26.44 | 26.44 | 13,592 | -0.11(-0.43%) |
May 14, 2014 | 26.62 | 26.84 | 26.47 | 26.56 | 28,923 | -0.19(-0.71%) |
May 13, 2014 | 26.98 | 27.18 | 26.70 | 26.75 | 27,660 | -0.41(-1.49%) |
May 12, 2014 | 26.39 | 27.21 | 26.39 | 27.15 | 22,217 | +0.78(+2.97%) |
May 09, 2014 | 26.01 | 26.38 | 26.01 | 26.37 | 12,618 | +0.24(+0.91%) |
May 08, 2014 | 25.93 | 26.39 | 25.89 | 26.13 | 11,325 | -0.04(-0.14%) |
May 07, 2014 | 26.36 | 26.36 | 25.97 | 26.17 | 10,044 | -0.09(-0.33%) |
May 06, 2014 | 26.50 | 26.50 | 26.24 | 26.25 | 17,323 | -0.28(-1.06%) |
May 05, 2014 | 26.49 | 26.59 | 26.48 | 26.54 | 7,818 | +0.03(+0.12%) |
May 02, 2014 | 26.56 | 26.80 | 26.46 | 26.50 | 11,111 | -0.15(-0.57%) |