Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.66 | 27.75 | 27.32 | 27.33 | 1,359,794 | -0.61(-2.17%) |
Jul 30, 2014 | 27.87 | 28.09 | 27.72 | 27.93 | 946,378 | +0.07(+0.25%) |
Jul 29, 2014 | 28.04 | 28.27 | 27.86 | 27.86 | 940,719 | -0.19(-0.69%) |
Jul 28, 2014 | 28.22 | 28.35 | 27.87 | 28.06 | 926,141 | -0.22(-0.77%) |
Jul 25, 2014 | 28.54 | 28.57 | 28.27 | 28.28 | 664,716 | -0.36(-1.24%) |
Jul 24, 2014 | 28.66 | 28.72 | 28.57 | 28.63 | 763,332 | +0.03(+0.11%) |
Jul 23, 2014 | 28.76 | 28.82 | 28.56 | 28.60 | 585,258 | -0.09(-0.32%) |
Jul 22, 2014 | 28.60 | 28.85 | 28.54 | 28.69 | 1,029,784 | +0.32(+1.14%) |
Jul 21, 2014 | 28.40 | 28.49 | 28.14 | 28.37 | 791,193 | -0.07(-0.24%) |
Jul 18, 2014 | 28.24 | 28.55 | 28.14 | 28.44 | 1,339,515 | +0.35(+1.24%) |
Jul 17, 2014 | 28.60 | 28.73 | 28.01 | 28.09 | 1,489,751 | -0.56(-1.94%) |
Jul 16, 2014 | 28.95 | 29.05 | 28.55 | 28.65 | 1,707,843 | -0.23(-0.80%) |
Jul 15, 2014 | 28.82 | 29.28 | 28.82 | 28.88 | 2,525,019 | -0.14(-0.48%) |
Jul 14, 2014 | 29.13 | 29.18 | 28.91 | 29.02 | 1,170,874 | +0.18(+0.62%) |
Jul 11, 2014 | 28.89 | 29.00 | 28.74 | 28.84 | 938,412 | -0.04(-0.13%) |
Jul 10, 2014 | 29.03 | 29.39 | 28.75 | 28.88 | 1,687,343 | -0.62(-2.10%) |
Jul 09, 2014 | 28.99 | 29.62 | 28.87 | 29.50 | 1,979,484 | +0.53(+1.84%) |
Jul 08, 2014 | 29.38 | 29.40 | 28.88 | 28.96 | 1,423,785 | -0.43(-1.45%) |
Jul 07, 2014 | 29.71 | 29.71 | 29.21 | 29.39 | 794,457 | -0.42(-1.40%) |
Jul 03, 2014 | 29.47 | 29.81 | 29.81 | 29.81 | 429,647 | +0.51(+1.74%) |
Jul 02, 2014 | 29.60 | 29.64 | 29.19 | 29.30 | 816,814 | -0.27(-0.92%) |
Jul 01, 2014 | 29.35 | 29.89 | 29.35 | 29.57 | 1,225,064 | +0.35(+1.19%) |
Jun 30, 2014 | 29.26 | 29.38 | 29.05 | 29.22 | 1,201,713 | +0.00(+0.00%) |
Jun 27, 2014 | 29.00 | 29.23 | 28.83 | 29.22 | 910,853 | +0.20(+0.69%) |
Jun 26, 2014 | 29.22 | 29.29 | 28.74 | 29.02 | 1,061,272 | -0.26(-0.87%) |
Jun 25, 2014 | 29.23 | 29.44 | 29.18 | 29.27 | 791,840 | -0.02(-0.08%) |
Jun 24, 2014 | 29.37 | 29.78 | 29.10 | 29.30 | 1,097,869 | -0.18(-0.60%) |
Jun 23, 2014 | 29.69 | 29.76 | 29.33 | 29.47 | 1,064,474 | -0.17(-0.57%) |
Jun 20, 2014 | 29.16 | 29.64 | 29.10 | 29.64 | 4,569,936 | +0.73(+2.51%) |
Jun 19, 2014 | 29.02 | 29.02 | 28.58 | 28.92 | 970,874 | +0.02(+0.08%) |
Jun 18, 2014 | 28.62 | 28.98 | 28.42 | 28.89 | 1,327,767 | +0.28(+0.97%) |
Jun 17, 2014 | 27.73 | 28.80 | 27.70 | 28.62 | 1,969,190 | +0.74(+2.66%) |
Jun 16, 2014 | 28.23 | 28.29 | 27.83 | 27.87 | 1,113,160 | -0.36(-1.26%) |
Jun 13, 2014 | 28.35 | 28.48 | 28.16 | 28.23 | 1,103,631 | +0.00(+0.00%) |
Jun 12, 2014 | 28.43 | 28.48 | 28.08 | 28.23 | 1,010,266 | -0.22(-0.79%) |
Jun 11, 2014 | 28.65 | 28.83 | 28.38 | 28.45 | 923,227 | -0.46(-1.60%) |
Jun 10, 2014 | 28.99 | 29.09 | 28.80 | 28.92 | 647,701 | -0.47(-1.61%) |
Jun 06, 2014 | 29.41 | 29.46 | 29.04 | 29.39 | 947,979 | -0.04(-0.13%) |
Jun 05, 2014 | 29.27 | 29.52 | 28.86 | 29.43 | 908,747 | +0.23(+0.79%) |
Jun 04, 2014 | 28.72 | 29.22 | 28.67 | 29.20 | 625,551 | +0.48(+1.67%) |
Jun 03, 2014 | 28.53 | 28.76 | 28.48 | 28.72 | 847,235 | +0.05(+0.19%) |
Jun 02, 2014 | 28.83 | 28.87 | 28.23 | 28.66 | 972,621 | -0.06(-0.22%) |
May 30, 2014 | 28.76 | 28.89 | 28.51 | 28.72 | 709,926 | -0.08(-0.27%) |
May 29, 2014 | 29.06 | 29.06 | 28.69 | 28.80 | 592,608 | -0.07(-0.24%) |
May 28, 2014 | 28.84 | 29.13 | 28.72 | 28.87 | 966,430 | +0.05(+0.19%) |
May 27, 2014 | 28.96 | 29.16 | 28.68 | 28.82 | 1,069,094 | +0.02(+0.08%) |
May 23, 2014 | 28.93 | 28.79 | 28.79 | 28.79 | 1,164,392 | -0.15(-0.53%) |
May 22, 2014 | 28.96 | 29.40 | 28.86 | 28.95 | 650,268 | -0.05(-0.19%) |
May 21, 2014 | 27.65 | 29.41 | 27.65 | 29.00 | 4,126,201 | +1.59(+5.78%) |
May 20, 2014 | 27.89 | 27.99 | 27.26 | 27.42 | 1,021,711 | -0.53(-1.91%) |
May 19, 2014 | 27.45 | 27.96 | 27.44 | 27.95 | 1,181,854 | +0.34(+1.23%) |
May 16, 2014 | 27.30 | 27.62 | 27.06 | 27.61 | 973,688 | +0.34(+1.25%) |
May 15, 2014 | 27.66 | 27.70 | 27.08 | 27.27 | 584,873 | -0.56(-2.00%) |
May 14, 2014 | 28.43 | 28.45 | 27.80 | 27.83 | 763,265 | -0.62(-2.17%) |
May 13, 2014 | 28.55 | 28.58 | 28.23 | 28.45 | 663,032 | -0.04(-0.14%) |
May 12, 2014 | 28.26 | 28.55 | 28.26 | 28.48 | 705,860 | +0.42(+1.49%) |
May 09, 2014 | 28.04 | 28.15 | 27.80 | 28.07 | 569,914 | -0.01(-0.03%) |
May 08, 2014 | 28.08 | 28.57 | 27.91 | 28.07 | 658,668 | -0.01(-0.03%) |
May 07, 2014 | 27.68 | 28.11 | 27.48 | 28.08 | 824,332 | +0.49(+1.77%) |
May 06, 2014 | 27.70 | 27.70 | 27.33 | 27.60 | 921,948 | -0.12(-0.45%) |
May 05, 2014 | 27.83 | 27.95 | 27.50 | 27.72 | 685,086 | -0.34(-1.21%) |
May 02, 2014 | 28.22 | 28.62 | 28.02 | 28.06 | 497,004 | -0.16(-0.58%) |