Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.08 | 28.14 | 27.68 | 27.71 | 3,390,989 | -0.50(-1.77%) |
Jul 30, 2014 | 29.33 | 29.74 | 27.91 | 28.21 | 7,459,063 | +0.89(+3.25%) |
Jul 29, 2014 | 27.47 | 27.66 | 27.23 | 27.32 | 3,229,725 | -0.12(-0.44%) |
Jul 28, 2014 | 28.02 | 28.05 | 27.42 | 27.44 | 3,025,166 | -0.55(-1.97%) |
Jul 25, 2014 | 27.94 | 28.24 | 27.89 | 27.99 | 1,898,950 | +0.01(+0.03%) |
Jul 24, 2014 | 28.23 | 28.47 | 27.97 | 27.99 | 1,775,541 | -0.20(-0.70%) |
Jul 23, 2014 | 28.43 | 28.45 | 28.17 | 28.18 | 1,247,393 | -0.24(-0.85%) |
Jul 22, 2014 | 28.92 | 28.97 | 28.41 | 28.43 | 1,321,451 | -0.38(-1.32%) |
Jul 21, 2014 | 28.62 | 28.85 | 28.47 | 28.80 | 733,413 | -0.03(-0.09%) |
Jul 18, 2014 | 28.65 | 29.03 | 28.59 | 28.83 | 1,016,107 | +0.24(+0.84%) |
Jul 17, 2014 | 28.84 | 29.03 | 28.49 | 28.59 | 1,006,661 | -0.47(-1.63%) |
Jul 16, 2014 | 29.10 | 29.22 | 28.89 | 29.06 | 1,079,669 | +0.05(+0.18%) |
Jul 15, 2014 | 28.88 | 29.27 | 28.68 | 29.01 | 1,300,421 | +0.21(+0.72%) |
Jul 14, 2014 | 28.91 | 29.05 | 28.76 | 28.80 | 887,707 | +0.13(+0.45%) |
Jul 11, 2014 | 28.65 | 28.77 | 28.61 | 28.68 | 1,178,366 | +0.03(+0.09%) |
Jul 10, 2014 | 28.49 | 28.77 | 28.32 | 28.65 | 1,332,884 | -0.17(-0.60%) |
Jul 09, 2014 | 28.75 | 28.87 | 28.59 | 28.82 | 1,325,902 | +0.26(+0.91%) |
Jul 08, 2014 | 28.58 | 28.69 | 28.38 | 28.56 | 1,325,299 | -0.12(-0.42%) |
Jul 07, 2014 | 29.10 | 29.13 | 28.65 | 28.68 | 943,500 | -0.45(-1.54%) |
Jul 03, 2014 | 29.15 | 29.13 | 29.13 | 29.13 | 1,335,830 | +0.21(+0.72%) |
Jul 02, 2014 | 29.36 | 29.46 | 28.93 | 28.93 | 1,539,445 | -0.58(-1.96%) |
Jul 01, 2014 | 29.62 | 29.69 | 29.37 | 29.50 | 1,843,517 | +0.03(+0.09%) |
Jun 30, 2014 | 29.95 | 29.98 | 29.39 | 29.48 | 1,816,372 | -0.46(-1.53%) |
Jun 27, 2014 | 29.63 | 30.05 | 29.61 | 29.94 | 2,156,087 | +0.20(+0.67%) |
Jun 26, 2014 | 29.47 | 29.77 | 29.14 | 29.74 | 1,709,337 | +0.34(+1.14%) |
Jun 25, 2014 | 29.56 | 29.77 | 29.13 | 29.40 | 1,429,485 | -0.16(-0.53%) |
Jun 24, 2014 | 29.85 | 29.91 | 29.53 | 29.56 | 1,609,430 | -0.40(-1.32%) |
Jun 23, 2014 | 30.15 | 30.28 | 29.75 | 29.95 | 1,436,342 | -0.19(-0.63%) |
Jun 20, 2014 | 29.87 | 30.19 | 29.83 | 30.14 | 2,851,508 | +0.35(+1.19%) |
Jun 19, 2014 | 29.59 | 29.85 | 29.51 | 29.79 | 1,427,276 | +0.16(+0.55%) |
Jun 18, 2014 | 29.56 | 29.66 | 29.14 | 29.62 | 1,306,568 | +0.03(+0.12%) |
Jun 17, 2014 | 29.26 | 29.75 | 29.23 | 29.59 | 2,126,085 | +0.20(+0.68%) |
Jun 16, 2014 | 28.66 | 29.46 | 28.55 | 29.39 | 3,105,790 | +0.67(+2.34%) |
Jun 13, 2014 | 28.71 | 28.79 | 28.45 | 28.72 | 1,683,503 | +0.05(+0.18%) |
Jun 12, 2014 | 28.99 | 29.02 | 28.59 | 28.67 | 1,908,492 | -0.39(-1.34%) |
Jun 11, 2014 | 28.87 | 29.07 | 28.58 | 29.06 | 2,779,629 | -0.09(-0.30%) |
Jun 10, 2014 | 29.30 | 29.42 | 28.68 | 29.14 | 6,938,412 | +0.46(+1.59%) |
Jun 06, 2014 | 28.11 | 28.79 | 28.11 | 28.68 | 1,675,613 | +0.66(+2.37%) |
Jun 05, 2014 | 27.97 | 28.13 | 27.67 | 28.02 | 1,186,202 | +0.21(+0.74%) |
Jun 04, 2014 | 28.25 | 28.40 | 27.79 | 27.81 | 1,998,298 | -0.48(-1.71%) |
Jun 03, 2014 | 28.36 | 28.50 | 28.20 | 28.30 | 1,433,708 | -0.17(-0.60%) |
Jun 02, 2014 | 28.39 | 28.61 | 28.17 | 28.47 | 1,341,429 | +0.17(+0.61%) |
May 30, 2014 | 28.21 | 28.42 | 28.00 | 28.30 | 2,149,179 | -0.13(-0.45%) |
May 29, 2014 | 28.31 | 28.49 | 28.08 | 28.42 | 793,620 | +0.11(+0.39%) |
May 28, 2014 | 28.55 | 28.68 | 28.29 | 28.31 | 1,189,183 | -0.28(-0.96%) |
May 27, 2014 | 28.30 | 28.73 | 28.25 | 28.59 | 1,533,583 | +0.41(+1.46%) |
May 23, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 1,001,653 | +0.15(+0.55%) |
May 22, 2014 | 28.01 | 28.08 | 27.88 | 28.02 | 517,783 | +0.08(+0.28%) |
May 21, 2014 | 27.94 | 28.20 | 27.83 | 27.94 | 880,894 | +0.11(+0.40%) |
May 20, 2014 | 28.43 | 28.50 | 27.72 | 27.83 | 1,425,643 | -0.61(-2.15%) |
May 19, 2014 | 27.97 | 28.68 | 27.92 | 28.44 | 1,550,929 | +0.39(+1.38%) |
May 16, 2014 | 27.74 | 28.12 | 27.69 | 28.06 | 1,904,868 | +0.31(+1.12%) |
May 15, 2014 | 28.41 | 28.49 | 27.62 | 27.75 | 2,330,288 | -0.76(-2.65%) |
May 14, 2014 | 28.79 | 28.82 | 28.40 | 28.50 | 1,425,092 | -0.18(-0.63%) |
May 13, 2014 | 29.02 | 29.10 | 28.65 | 28.68 | 1,163,933 | -0.27(-0.92%) |
May 12, 2014 | 28.81 | 29.08 | 28.80 | 28.95 | 1,692,835 | +0.25(+0.87%) |
May 09, 2014 | 28.48 | 28.71 | 28.18 | 28.70 | 2,054,000 | +0.20(+0.69%) |
May 08, 2014 | 28.53 | 29.02 | 28.34 | 28.50 | 2,184,930 | -0.13(-0.45%) |
May 07, 2014 | 28.30 | 28.64 | 27.95 | 28.63 | 1,874,424 | +0.33(+1.15%) |
May 06, 2014 | 28.50 | 28.70 | 28.25 | 28.30 | 1,810,680 | -0.37(-1.29%) |
May 05, 2014 | 28.36 | 28.78 | 28.19 | 28.67 | 1,583,528 | +0.15(+0.51%) |
May 02, 2014 | 28.79 | 29.01 | 28.53 | 28.53 | 2,063,968 | -0.31(-1.07%) |