Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.17 | 26.17 | 23.56 | 25.14 | 1,491,446 | -2.46(-8.91%) |
Jul 30, 2014 | 27.51 | 27.96 | 27.20 | 27.60 | 465,607 | +1.05(+3.95%) |
Jul 29, 2014 | 26.66 | 26.94 | 26.52 | 26.55 | 187,086 | -0.10(-0.38%) |
Jul 28, 2014 | 27.19 | 27.31 | 26.64 | 26.65 | 230,786 | -0.58(-2.13%) |
Jul 25, 2014 | 27.65 | 27.74 | 27.18 | 27.23 | 148,723 | -0.63(-2.26%) |
Jul 24, 2014 | 28.28 | 28.39 | 27.79 | 27.86 | 117,782 | -0.45(-1.59%) |
Jul 23, 2014 | 28.21 | 28.61 | 28.02 | 28.31 | 149,626 | +0.09(+0.32%) |
Jul 22, 2014 | 27.78 | 28.30 | 27.78 | 28.22 | 137,151 | +0.53(+1.91%) |
Jul 21, 2014 | 27.47 | 27.77 | 27.38 | 27.69 | 118,777 | +0.01(+0.04%) |
Jul 18, 2014 | 27.48 | 27.75 | 27.34 | 27.68 | 92,996 | +0.12(+0.44%) |
Jul 17, 2014 | 27.56 | 27.96 | 27.50 | 27.56 | 184,813 | -0.26(-0.93%) |
Jul 16, 2014 | 27.78 | 28.00 | 27.52 | 27.82 | 143,870 | +0.08(+0.29%) |
Jul 15, 2014 | 27.14 | 27.80 | 26.95 | 27.74 | 172,595 | +0.67(+2.48%) |
Jul 14, 2014 | 27.15 | 27.48 | 27.00 | 27.07 | 165,536 | +0.16(+0.59%) |
Jul 11, 2014 | 27.22 | 27.31 | 26.90 | 26.91 | 162,896 | -0.37(-1.36%) |
Jul 10, 2014 | 27.25 | 27.48 | 27.11 | 27.28 | 147,494 | -0.44(-1.59%) |
Jul 09, 2014 | 28.06 | 28.25 | 27.67 | 27.72 | 153,844 | -0.28(-1.00%) |
Jul 08, 2014 | 28.44 | 28.44 | 27.70 | 28.00 | 250,289 | -0.52(-1.82%) |
Jul 07, 2014 | 28.85 | 28.85 | 28.27 | 28.52 | 169,411 | -0.06(-0.21%) |
Jul 03, 2014 | 28.19 | 28.58 | 28.58 | 28.58 | 76,100 | +0.43(+1.53%) |
Jul 02, 2014 | 28.37 | 28.66 | 28.09 | 28.15 | 121,331 | -0.29(-1.02%) |
Jul 01, 2014 | 28.26 | 29.02 | 28.26 | 28.44 | 286,054 | +0.34(+1.21%) |
Jun 30, 2014 | 28.01 | 28.30 | 27.66 | 28.10 | 314,891 | +0.10(+0.36%) |
Jun 27, 2014 | 27.40 | 28.51 | 27.40 | 28.00 | 1,050,603 | +0.49(+1.78%) |
Jun 26, 2014 | 27.90 | 27.91 | 27.47 | 27.51 | 232,458 | -0.44(-1.57%) |
Jun 25, 2014 | 28.16 | 28.36 | 27.67 | 27.95 | 174,051 | -0.37(-1.31%) |
Jun 24, 2014 | 28.15 | 28.80 | 28.11 | 28.32 | 192,599 | +0.06(+0.21%) |
Jun 23, 2014 | 28.52 | 28.54 | 28.15 | 28.26 | 156,907 | -0.29(-1.02%) |
Jun 20, 2014 | 28.35 | 28.79 | 28.34 | 28.55 | 411,849 | +0.08(+0.28%) |
Jun 19, 2014 | 28.76 | 28.82 | 28.23 | 28.47 | 200,881 | -0.16(-0.56%) |
Jun 18, 2014 | 27.98 | 28.66 | 27.90 | 28.63 | 218,221 | +0.65(+2.32%) |
Jun 17, 2014 | 27.66 | 28.04 | 27.61 | 27.98 | 273,427 | +0.19(+0.68%) |
Jun 16, 2014 | 27.48 | 27.98 | 27.38 | 27.79 | 189,650 | +0.36(+1.31%) |
Jun 13, 2014 | 27.10 | 27.56 | 26.76 | 27.43 | 259,551 | +0.39(+1.44%) |
Jun 12, 2014 | 27.27 | 27.34 | 26.69 | 27.04 | 265,404 | -0.31(-1.13%) |
Jun 11, 2014 | 27.38 | 27.48 | 27.21 | 27.35 | 82,870 | -0.13(-0.47%) |
Jun 10, 2014 | 27.62 | 27.62 | 27.18 | 27.48 | 145,259 | -0.10(-0.36%) |
Jun 06, 2014 | 27.30 | 27.88 | 27.09 | 27.58 | 268,283 | +0.44(+1.62%) |
Jun 05, 2014 | 26.13 | 27.50 | 26.13 | 27.14 | 316,971 | +1.13(+4.34%) |
Jun 04, 2014 | 25.64 | 26.10 | 25.47 | 26.01 | 124,911 | +0.30(+1.17%) |
Jun 03, 2014 | 26.06 | 26.10 | 25.66 | 25.71 | 157,947 | -0.48(-1.83%) |
Jun 02, 2014 | 26.11 | 26.35 | 25.64 | 26.19 | 232,303 | +0.07(+0.27%) |
May 30, 2014 | 26.24 | 26.24 | 25.78 | 26.12 | 122,336 | -0.07(-0.27%) |
May 29, 2014 | 26.27 | 26.37 | 26.11 | 26.19 | 87,407 | -0.08(-0.30%) |
May 28, 2014 | 26.11 | 26.41 | 25.92 | 26.27 | 82,676 | +0.08(+0.31%) |
May 27, 2014 | 25.79 | 26.36 | 25.79 | 26.19 | 80,571 | +0.52(+2.03%) |
May 23, 2014 | 25.62 | 25.67 | 25.67 | 25.67 | 89,400 | +0.20(+0.79%) |
May 22, 2014 | 24.50 | 25.55 | 24.46 | 25.47 | 121,494 | +0.98(+4.00%) |
May 21, 2014 | 24.52 | 24.58 | 24.35 | 24.49 | 224,593 | +0.01(+0.04%) |
May 20, 2014 | 24.80 | 24.80 | 24.19 | 24.48 | 145,026 | -0.32(-1.29%) |
May 19, 2014 | 24.54 | 25.03 | 24.54 | 24.80 | 286,638 | +0.10(+0.40%) |
May 16, 2014 | 24.86 | 24.89 | 24.59 | 24.70 | 154,426 | -0.20(-0.80%) |
May 15, 2014 | 25.24 | 25.24 | 24.77 | 24.90 | 186,869 | -0.51(-2.01%) |
May 14, 2014 | 26.01 | 26.01 | 25.36 | 25.41 | 147,925 | -0.58(-2.23%) |
May 13, 2014 | 26.08 | 26.25 | 25.88 | 25.99 | 176,962 | -0.07(-0.27%) |
May 12, 2014 | 25.38 | 26.25 | 25.32 | 26.06 | 260,777 | +0.73(+2.88%) |
May 09, 2014 | 25.28 | 25.47 | 25.00 | 25.33 | 146,754 | -0.11(-0.43%) |
May 08, 2014 | 25.89 | 26.00 | 25.30 | 25.44 | 182,407 | -0.45(-1.74%) |
May 07, 2014 | 26.29 | 26.43 | 25.71 | 25.89 | 294,244 | -0.40(-1.52%) |
May 06, 2014 | 25.42 | 26.38 | 25.30 | 26.29 | 332,511 | +0.71(+2.78%) |
May 05, 2014 | 25.91 | 25.95 | 25.53 | 25.58 | 237,130 | -0.44(-1.69%) |
May 02, 2014 | 25.62 | 26.27 | 25.56 | 26.02 | 373,549 | +0.42(+1.64%) |