Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.44 | 27.60 | 27.21 | 27.21 | 934,383 | -0.44(-1.59%) |
Jul 30, 2014 | 27.55 | 27.76 | 27.40 | 27.65 | 529,418 | +0.19(+0.69%) |
Jul 29, 2014 | 27.40 | 27.55 | 27.25 | 27.46 | 574,781 | +0.04(+0.15%) |
Jul 28, 2014 | 27.26 | 27.46 | 27.16 | 27.42 | 515,093 | +0.21(+0.76%) |
Jul 25, 2014 | 27.35 | 27.55 | 27.12 | 27.21 | 607,781 | -0.29(-1.06%) |
Jul 24, 2014 | 27.52 | 27.74 | 27.32 | 27.50 | 549,649 | +0.08(+0.30%) |
Jul 23, 2014 | 27.71 | 27.71 | 27.35 | 27.42 | 460,046 | -0.26(-0.93%) |
Jul 22, 2014 | 27.68 | 27.86 | 27.58 | 27.68 | 610,042 | +0.05(+0.18%) |
Jul 21, 2014 | 27.94 | 28.11 | 27.61 | 27.63 | 568,673 | -0.32(-1.16%) |
Jul 18, 2014 | 27.97 | 28.03 | 27.74 | 27.95 | 476,139 | +0.17(+0.63%) |
Jul 17, 2014 | 27.71 | 27.99 | 27.62 | 27.78 | 423,647 | +0.02(+0.09%) |
Jul 16, 2014 | 28.04 | 28.37 | 27.70 | 27.75 | 824,048 | -0.26(-0.92%) |
Jul 15, 2014 | 28.09 | 28.12 | 27.84 | 28.01 | 510,534 | -0.18(-0.65%) |
Jul 14, 2014 | 28.49 | 28.57 | 28.17 | 28.19 | 421,461 | -0.16(-0.56%) |
Jul 11, 2014 | 28.56 | 28.67 | 28.33 | 28.35 | 461,990 | -0.31(-1.07%) |
Jul 10, 2014 | 28.24 | 28.75 | 28.21 | 28.66 | 674,222 | +0.03(+0.12%) |
Jul 09, 2014 | 28.33 | 28.65 | 28.18 | 28.62 | 872,510 | +0.42(+1.50%) |
Jul 08, 2014 | 28.71 | 28.71 | 28.11 | 28.20 | 2,100,068 | -0.69(-2.38%) |
Jul 07, 2014 | 28.96 | 28.97 | 28.48 | 28.89 | 1,601,229 | -0.72(-2.44%) |
Jul 03, 2014 | 29.46 | 29.61 | 29.61 | 29.61 | 775,960 | +0.13(+0.45%) |
Jul 02, 2014 | 29.64 | 29.84 | 29.27 | 29.48 | 1,437,779 | -0.16(-0.53%) |
Jul 01, 2014 | 29.33 | 29.70 | 29.29 | 29.64 | 1,400,435 | +0.30(+1.02%) |
Jun 30, 2014 | 29.00 | 29.35 | 28.90 | 29.34 | 1,412,569 | +0.30(+1.03%) |
Jun 27, 2014 | 28.62 | 29.05 | 28.48 | 29.04 | 961,780 | +0.32(+1.10%) |
Jun 26, 2014 | 28.23 | 28.77 | 28.23 | 28.72 | 747,846 | +0.42(+1.50%) |
Jun 25, 2014 | 27.94 | 28.36 | 27.90 | 28.30 | 1,183,360 | +0.28(+1.01%) |
Jun 24, 2014 | 27.50 | 28.08 | 27.34 | 28.02 | 825,762 | +0.54(+1.96%) |
Jun 23, 2014 | 27.62 | 27.65 | 27.36 | 27.48 | 980,114 | -0.13(-0.48%) |
Jun 20, 2014 | 27.81 | 27.84 | 27.43 | 27.61 | 1,044,182 | -0.20(-0.72%) |
Jun 19, 2014 | 27.91 | 28.04 | 27.69 | 27.81 | 930,068 | -0.03(-0.12%) |
Jun 18, 2014 | 27.54 | 27.89 | 27.29 | 27.84 | 825,049 | +0.26(+0.93%) |
Jun 17, 2014 | 27.15 | 27.65 | 27.04 | 27.59 | 1,422,331 | +0.37(+1.37%) |
Jun 16, 2014 | 26.91 | 27.21 | 26.73 | 27.21 | 716,948 | +0.35(+1.30%) |
Jun 13, 2014 | 26.58 | 26.88 | 26.38 | 26.87 | 753,915 | +0.32(+1.22%) |
Jun 12, 2014 | 26.47 | 26.58 | 26.43 | 26.54 | 734,129 | +0.06(+0.22%) |
Jun 11, 2014 | 26.45 | 26.59 | 26.43 | 26.48 | 415,074 | -0.08(-0.31%) |
Jun 10, 2014 | 26.70 | 26.74 | 26.48 | 26.57 | 415,229 | +0.12(+0.44%) |
Jun 06, 2014 | 26.43 | 26.53 | 26.37 | 26.45 | 411,334 | -0.03(-0.12%) |
Jun 05, 2014 | 26.11 | 26.65 | 26.09 | 26.48 | 615,463 | +0.32(+1.24%) |
Jun 04, 2014 | 25.89 | 26.17 | 25.65 | 26.16 | 414,849 | +0.22(+0.86%) |
Jun 03, 2014 | 25.97 | 26.00 | 25.79 | 25.94 | 577,366 | -0.11(-0.41%) |
Jun 02, 2014 | 25.92 | 26.09 | 25.84 | 26.04 | 463,929 | +0.10(+0.38%) |
May 30, 2014 | 25.95 | 26.00 | 25.79 | 25.94 | 896,357 | +0.00(+0.00%) |
May 29, 2014 | 26.02 | 26.12 | 25.87 | 25.94 | 866,229 | -0.02(-0.10%) |
May 28, 2014 | 25.89 | 26.14 | 25.75 | 25.97 | 1,150,207 | +0.07(+0.29%) |
May 27, 2014 | 25.68 | 25.90 | 25.40 | 25.89 | 916,586 | +0.71(+2.81%) |
May 23, 2014 | 25.03 | 25.19 | 25.19 | 25.19 | 521,200 | +0.17(+0.69%) |
May 22, 2014 | 24.73 | 25.06 | 24.63 | 25.01 | 346,921 | +0.24(+0.96%) |
May 21, 2014 | 24.75 | 24.82 | 24.44 | 24.78 | 496,140 | +0.02(+0.10%) |
May 20, 2014 | 24.64 | 24.86 | 24.53 | 24.75 | 1,181,865 | +0.14(+0.57%) |
May 19, 2014 | 24.48 | 24.81 | 24.37 | 24.61 | 762,646 | +0.18(+0.74%) |
May 16, 2014 | 24.24 | 24.45 | 24.05 | 24.43 | 419,052 | +0.20(+0.82%) |
May 15, 2014 | 23.98 | 24.24 | 23.61 | 24.23 | 648,410 | +0.21(+0.86%) |
May 14, 2014 | 24.19 | 24.31 | 23.95 | 24.03 | 738,521 | -0.18(-0.75%) |
May 13, 2014 | 24.64 | 24.64 | 24.07 | 24.21 | 1,306,458 | -0.49(-1.97%) |
May 12, 2014 | 24.82 | 24.97 | 24.67 | 24.69 | 562,199 | +0.02(+0.07%) |
May 09, 2014 | 24.52 | 24.79 | 24.40 | 24.68 | 623,758 | +0.18(+0.74%) |
May 08, 2014 | 24.05 | 24.56 | 23.71 | 24.50 | 861,464 | +0.46(+1.92%) |
May 07, 2014 | 24.00 | 24.22 | 23.85 | 24.03 | 737,513 | -0.11(-0.44%) |
May 06, 2014 | 24.86 | 24.86 | 23.85 | 24.14 | 1,421,257 | -0.39(-1.58%) |
May 05, 2014 | 24.28 | 24.59 | 24.01 | 24.53 | 797,451 | +0.16(+0.64%) |
May 02, 2014 | 24.40 | 24.57 | 24.16 | 24.37 | 457,029 | -0.02(-0.10%) |