Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.44 | 28.49 | 28.18 | 28.20 | 324,068 | -0.47(-1.62%) |
Jul 30, 2014 | 28.62 | 28.67 | 28.53 | 28.67 | 79,950 | +0.14(+0.50%) |
Jul 29, 2014 | 28.64 | 28.73 | 28.53 | 28.53 | 51,604 | -0.05(-0.18%) |
Jul 28, 2014 | 28.64 | 28.65 | 28.46 | 28.58 | 77,509 | -0.03(-0.10%) |
Jul 25, 2014 | 28.72 | 28.72 | 28.57 | 28.61 | 99,983 | -0.26(-0.90%) |
Jul 24, 2014 | 28.76 | 28.92 | 28.76 | 28.87 | 58,950 | +0.08(+0.29%) |
Jul 23, 2014 | 28.81 | 28.81 | 28.71 | 28.79 | 60,103 | +0.02(+0.06%) |
Jul 22, 2014 | 28.72 | 28.81 | 28.69 | 28.77 | 90,574 | +0.16(+0.55%) |
Jul 21, 2014 | 28.69 | 28.71 | 28.57 | 28.61 | 45,915 | -0.17(-0.58%) |
Jul 18, 2014 | 28.60 | 28.79 | 28.58 | 28.78 | 80,162 | +0.29(+1.02%) |
Jul 17, 2014 | 28.68 | 28.78 | 28.47 | 28.49 | 189,196 | -0.23(-0.81%) |
Jul 16, 2014 | 28.88 | 28.89 | 28.71 | 28.72 | 1,014,730 | +0.01(+0.05%) |
Jul 15, 2014 | 28.73 | 28.78 | 28.59 | 28.71 | 82,755 | -0.05(-0.17%) |
Jul 14, 2014 | 28.81 | 28.82 | 28.73 | 28.76 | 58,295 | +0.06(+0.22%) |
Jul 11, 2014 | 28.61 | 28.70 | 28.60 | 28.69 | 59,396 | +0.06(+0.21%) |
Jul 10, 2014 | 28.48 | 28.70 | 28.45 | 28.63 | 204,472 | -0.18(-0.62%) |
Jul 09, 2014 | 28.61 | 28.81 | 28.60 | 28.81 | 894,410 | +0.32(+1.13%) |
Jul 08, 2014 | 28.72 | 28.72 | 28.43 | 28.49 | 69,474 | -0.27(-0.93%) |
Jul 07, 2014 | 28.88 | 28.89 | 28.75 | 28.76 | 55,290 | -0.21(-0.71%) |
Jul 03, 2014 | 28.88 | 28.96 | 28.96 | 28.96 | 38,591 | +0.20(+0.70%) |
Jul 02, 2014 | 28.74 | 28.82 | 28.74 | 28.76 | 39,233 | -0.00(-0.01%) |
Jul 01, 2014 | 28.52 | 28.79 | 28.52 | 28.77 | 63,828 | +0.29(+1.02%) |
Jun 30, 2014 | 28.50 | 28.54 | 28.47 | 28.47 | 44,714 | -0.04(-0.14%) |
Jun 27, 2014 | 28.43 | 28.51 | 28.42 | 28.51 | 29,910 | +0.09(+0.33%) |
Jun 26, 2014 | 28.45 | 28.45 | 28.29 | 28.42 | 53,816 | +0.00(+0.00%) |
Jun 25, 2014 | 28.15 | 28.43 | 28.14 | 28.42 | 71,273 | +0.24(+0.83%) |
Jun 24, 2014 | 28.26 | 28.42 | 28.18 | 28.18 | 138,393 | -0.12(-0.42%) |
Jun 23, 2014 | 28.34 | 28.34 | 28.22 | 28.30 | 360,185 | +0.01(+0.04%) |
Jun 20, 2014 | 28.42 | 28.43 | 28.26 | 28.29 | 351,509 | -0.10(-0.36%) |
Jun 19, 2014 | 28.46 | 28.51 | 28.35 | 28.40 | 97,336 | -0.01(-0.03%) |
Jun 18, 2014 | 28.16 | 28.41 | 28.14 | 28.41 | 75,790 | +0.24(+0.85%) |
Jun 17, 2014 | 28.12 | 28.20 | 28.03 | 28.17 | 88,434 | +0.11(+0.38%) |
Jun 16, 2014 | 27.97 | 28.06 | 27.94 | 28.06 | 121,657 | +0.06(+0.21%) |
Jun 13, 2014 | 28.03 | 28.04 | 27.88 | 28.00 | 103,461 | +0.02(+0.08%) |
Jun 12, 2014 | 28.30 | 28.30 | 27.93 | 27.98 | 123,221 | -0.38(-1.34%) |
Jun 11, 2014 | 28.36 | 28.43 | 28.30 | 28.36 | 94,459 | -0.07(-0.26%) |
Jun 10, 2014 | 28.44 | 28.46 | 28.38 | 28.43 | 62,023 | -0.11(-0.39%) |
Jun 06, 2014 | 28.52 | 28.58 | 28.49 | 28.54 | 267,999 | +0.10(+0.34%) |
Jun 05, 2014 | 28.28 | 28.48 | 28.19 | 28.45 | 181,985 | +0.20(+0.71%) |
Jun 04, 2014 | 28.08 | 28.31 | 28.03 | 28.25 | 327,141 | +0.10(+0.37%) |
Jun 03, 2014 | 28.07 | 28.15 | 28.05 | 28.14 | 131,698 | -0.02(-0.08%) |
Jun 02, 2014 | 28.07 | 28.20 | 28.01 | 28.17 | 142,338 | +0.10(+0.35%) |
May 30, 2014 | 28.02 | 28.08 | 27.96 | 28.07 | 28,323 | +0.07(+0.25%) |
May 29, 2014 | 27.95 | 28.01 | 27.88 | 28.00 | 53,099 | +0.13(+0.45%) |
May 28, 2014 | 27.88 | 27.93 | 27.77 | 27.87 | 85,039 | -0.04(-0.14%) |
May 27, 2014 | 27.93 | 27.95 | 27.85 | 27.91 | 164,720 | +0.09(+0.31%) |
May 23, 2014 | 27.68 | 27.82 | 27.82 | 27.82 | 116,927 | +0.17(+0.63%) |
May 22, 2014 | 27.47 | 27.65 | 27.47 | 27.65 | 24,424 | +0.17(+0.64%) |
May 21, 2014 | 27.26 | 27.48 | 27.26 | 27.47 | 49,370 | +0.27(+0.98%) |
May 20, 2014 | 27.36 | 27.36 | 27.14 | 27.20 | 34,791 | -0.25(-0.91%) |
May 19, 2014 | 27.30 | 27.45 | 27.30 | 27.45 | 32,313 | +0.14(+0.53%) |
May 16, 2014 | 27.13 | 27.32 | 27.09 | 27.31 | 30,901 | +0.17(+0.63%) |
May 15, 2014 | 27.16 | 27.16 | 26.89 | 27.14 | 507,344 | -0.21(-0.76%) |
May 14, 2014 | 27.57 | 27.57 | 27.30 | 27.34 | 22,064 | -0.28(-1.00%) |
May 13, 2014 | 27.71 | 27.72 | 27.57 | 27.62 | 40,137 | -0.05(-0.17%) |
May 12, 2014 | 27.53 | 27.67 | 27.53 | 27.67 | 52,999 | +0.33(+1.20%) |
May 09, 2014 | 27.10 | 27.36 | 27.06 | 27.34 | 43,932 | +0.20(+0.73%) |
May 08, 2014 | 27.14 | 27.42 | 27.02 | 27.14 | 65,827 | +0.01(+0.03%) |
May 07, 2014 | 27.16 | 27.24 | 26.90 | 27.13 | 262,000 | -0.06(-0.20%) |
May 06, 2014 | 27.43 | 27.46 | 27.19 | 27.19 | 36,338 | -0.35(-1.27%) |
May 05, 2014 | 27.38 | 27.56 | 27.29 | 27.54 | 59,098 | +0.05(+0.18%) |
May 02, 2014 | 27.47 | 27.63 | 27.45 | 27.49 | 51,682 | +0.07(+0.27%) |