Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.70 | 28.79 | 28.20 | 28.20 | 486,335 | -0.77(-2.65%) |
Jul 30, 2014 | 29.29 | 29.36 | 28.75 | 28.96 | 354,100 | -0.18(-0.61%) |
Jul 29, 2014 | 29.55 | 29.57 | 29.10 | 29.14 | 260,963 | -0.36(-1.23%) |
Jul 28, 2014 | 29.38 | 29.80 | 29.29 | 29.50 | 977,913 | +0.26(+0.87%) |
Jul 25, 2014 | 29.15 | 29.34 | 28.72 | 29.25 | 661,796 | +0.12(+0.40%) |
Jul 24, 2014 | 29.36 | 29.58 | 29.12 | 29.13 | 573,538 | -0.13(-0.45%) |
Jul 23, 2014 | 29.06 | 29.33 | 28.99 | 29.26 | 455,860 | +0.26(+0.88%) |
Jul 22, 2014 | 28.91 | 29.13 | 28.79 | 29.01 | 810,844 | +0.21(+0.73%) |
Jul 21, 2014 | 28.92 | 28.97 | 28.61 | 28.80 | 287,181 | -0.26(-0.88%) |
Jul 18, 2014 | 28.51 | 29.20 | 28.51 | 29.06 | 373,727 | +0.44(+1.54%) |
Jul 17, 2014 | 28.75 | 28.92 | 28.51 | 28.61 | 281,875 | -0.28(-0.96%) |
Jul 16, 2014 | 28.91 | 29.06 | 28.64 | 28.89 | 251,106 | +0.19(+0.65%) |
Jul 15, 2014 | 28.75 | 28.97 | 28.43 | 28.71 | 278,249 | -0.16(-0.56%) |
Jul 14, 2014 | 28.88 | 29.09 | 28.77 | 28.87 | 270,347 | +0.22(+0.76%) |
Jul 11, 2014 | 29.15 | 29.15 | 28.61 | 28.65 | 261,097 | -0.38(-1.31%) |
Jul 10, 2014 | 28.25 | 29.11 | 28.22 | 29.03 | 450,349 | +0.31(+1.08%) |
Jul 09, 2014 | 28.84 | 28.84 | 28.59 | 28.72 | 267,587 | +0.00(+0.00%) |
Jul 08, 2014 | 28.64 | 28.86 | 28.60 | 28.72 | 376,944 | -0.01(-0.03%) |
Jul 07, 2014 | 28.66 | 28.83 | 28.57 | 28.73 | 441,109 | -0.01(-0.03%) |
Jul 03, 2014 | 28.75 | 28.74 | 28.74 | 28.74 | 175,188 | +0.04(+0.13%) |
Jul 02, 2014 | 28.82 | 28.91 | 28.69 | 28.70 | 240,942 | -0.15(-0.54%) |
Jul 01, 2014 | 28.73 | 29.09 | 28.52 | 28.85 | 410,535 | +0.22(+0.78%) |
Jun 30, 2014 | 28.77 | 28.85 | 28.53 | 28.63 | 405,622 | -0.12(-0.43%) |
Jun 27, 2014 | 28.27 | 28.76 | 28.14 | 28.75 | 552,385 | +0.30(+1.06%) |
Jun 26, 2014 | 28.45 | 28.51 | 28.23 | 28.45 | 197,641 | -0.06(-0.22%) |
Jun 25, 2014 | 28.11 | 28.51 | 28.11 | 28.51 | 320,031 | +0.24(+0.84%) |
Jun 24, 2014 | 28.31 | 28.48 | 28.14 | 28.27 | 277,087 | -0.03(-0.11%) |
Jun 23, 2014 | 28.55 | 28.66 | 28.27 | 28.31 | 235,935 | -0.11(-0.38%) |
Jun 20, 2014 | 28.26 | 28.44 | 28.14 | 28.41 | 571,220 | +0.03(+0.11%) |
Jun 19, 2014 | 28.33 | 28.57 | 28.31 | 28.38 | 232,077 | +0.03(+0.11%) |
Jun 18, 2014 | 27.92 | 28.38 | 27.84 | 28.35 | 346,043 | +0.41(+1.46%) |
Jun 17, 2014 | 27.61 | 28.02 | 27.35 | 27.94 | 328,684 | +0.41(+1.48%) |
Jun 16, 2014 | 27.70 | 27.72 | 27.31 | 27.54 | 208,281 | -0.25(-0.91%) |
Jun 13, 2014 | 27.64 | 27.89 | 27.26 | 27.79 | 249,770 | +0.28(+1.04%) |
Jun 12, 2014 | 28.00 | 28.06 | 27.24 | 27.50 | 597,075 | -0.55(-1.95%) |
Jun 11, 2014 | 28.12 | 28.17 | 27.78 | 28.05 | 316,196 | -0.12(-0.44%) |
Jun 10, 2014 | 28.07 | 28.29 | 27.94 | 28.17 | 384,103 | -0.19(-0.68%) |
Jun 06, 2014 | 28.29 | 28.31 | 28.16 | 28.37 | 242,300 | +0.28(+1.01%) |
Jun 05, 2014 | 27.50 | 28.11 | 27.37 | 28.08 | 403,913 | +0.69(+2.53%) |
Jun 04, 2014 | 27.24 | 27.44 | 27.17 | 27.39 | 262,817 | -0.04(-0.14%) |
Jun 03, 2014 | 27.27 | 27.46 | 27.13 | 27.43 | 330,947 | +0.11(+0.39%) |
Jun 02, 2014 | 27.44 | 27.55 | 27.07 | 27.32 | 360,277 | -0.04(-0.14%) |
May 30, 2014 | 27.28 | 27.43 | 27.17 | 27.36 | 520,015 | +0.15(+0.54%) |
May 29, 2014 | 27.28 | 27.41 | 27.17 | 27.21 | 222,995 | -0.03(-0.11%) |
May 28, 2014 | 27.35 | 27.35 | 26.67 | 27.24 | 534,146 | -0.18(-0.65%) |
May 27, 2014 | 27.22 | 27.44 | 27.18 | 27.42 | 387,765 | +0.33(+1.22%) |
May 23, 2014 | 26.76 | 27.09 | 27.09 | 27.09 | 442,850 | +0.36(+1.35%) |
May 22, 2014 | 26.43 | 26.73 | 26.27 | 26.73 | 336,760 | +0.28(+1.05%) |
May 21, 2014 | 26.56 | 26.67 | 26.21 | 26.45 | 324,373 | -0.02(-0.06%) |
May 20, 2014 | 26.80 | 26.83 | 26.32 | 26.47 | 401,409 | -0.32(-1.18%) |
May 19, 2014 | 26.58 | 26.82 | 26.53 | 26.78 | 281,377 | +0.05(+0.20%) |
May 16, 2014 | 26.05 | 26.73 | 26.05 | 26.73 | 346,128 | +0.62(+2.36%) |
May 15, 2014 | 26.27 | 26.40 | 25.92 | 26.11 | 452,748 | -0.34(-1.28%) |
May 14, 2014 | 26.75 | 26.75 | 26.35 | 26.45 | 292,200 | -0.28(-1.04%) |
May 13, 2014 | 26.89 | 27.03 | 26.67 | 26.73 | 543,855 | -0.12(-0.43%) |
May 12, 2014 | 26.42 | 26.92 | 26.37 | 26.84 | 359,678 | +0.61(+2.32%) |
May 09, 2014 | 26.09 | 26.39 | 25.92 | 26.23 | 219,849 | -0.04(-0.15%) |
May 08, 2014 | 26.10 | 26.54 | 26.07 | 26.27 | 233,415 | +0.13(+0.50%) |
May 07, 2014 | 26.23 | 26.23 | 25.84 | 26.14 | 500,306 | +0.08(+0.30%) |
May 06, 2014 | 26.51 | 26.51 | 25.98 | 26.07 | 524,271 | -0.48(-1.80%) |
May 05, 2014 | 26.47 | 26.66 | 26.27 | 26.54 | 268,747 | -0.12(-0.46%) |
May 02, 2014 | 26.64 | 27.15 | 26.51 | 26.67 | 412,711 | +0.03(+0.12%) |