Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.38 | 28.49 | 28.16 | 28.16 | 415,412 | -0.39(-1.36%) |
Jul 30, 2014 | 28.67 | 28.68 | 28.49 | 28.55 | 294,389 | -0.06(-0.20%) |
Jul 29, 2014 | 28.68 | 28.82 | 28.59 | 28.61 | 293,479 | -0.09(-0.31%) |
Jul 28, 2014 | 28.80 | 28.87 | 28.59 | 28.70 | 539,799 | -0.15(-0.54%) |
Jul 25, 2014 | 28.96 | 29.02 | 28.73 | 28.85 | 288,629 | -0.16(-0.56%) |
Jul 24, 2014 | 29.01 | 29.02 | 28.88 | 29.02 | 156,563 | +0.08(+0.29%) |
Jul 23, 2014 | 29.10 | 29.10 | 28.82 | 28.93 | 306,907 | -0.10(-0.36%) |
Jul 22, 2014 | 29.05 | 29.15 | 28.90 | 29.04 | 215,724 | +0.00(+0.00%) |
Jul 21, 2014 | 28.85 | 29.05 | 28.77 | 29.04 | 154,632 | +0.08(+0.27%) |
Jul 18, 2014 | 28.98 | 29.04 | 28.82 | 28.96 | 393,014 | -0.03(-0.11%) |
Jul 17, 2014 | 28.93 | 29.11 | 28.92 | 28.99 | 261,072 | +0.05(+0.18%) |
Jul 16, 2014 | 28.85 | 28.97 | 28.70 | 28.94 | 288,032 | +0.14(+0.47%) |
Jul 15, 2014 | 28.88 | 28.92 | 28.71 | 28.80 | 191,702 | +0.01(+0.04%) |
Jul 14, 2014 | 28.89 | 29.07 | 28.76 | 28.79 | 211,829 | -0.03(-0.11%) |
Jul 11, 2014 | 28.73 | 28.91 | 28.61 | 28.82 | 172,094 | +0.05(+0.18%) |
Jul 10, 2014 | 28.69 | 28.86 | 28.55 | 28.77 | 195,315 | -0.12(-0.42%) |
Jul 09, 2014 | 29.05 | 29.05 | 28.73 | 28.89 | 275,848 | -0.13(-0.44%) |
Jul 08, 2014 | 29.05 | 29.18 | 29.00 | 29.02 | 351,771 | -0.10(-0.33%) |
Jul 07, 2014 | 28.95 | 29.13 | 28.84 | 29.12 | 331,477 | +0.09(+0.31%) |
Jul 03, 2014 | 28.84 | 29.03 | 29.03 | 29.03 | 188,997 | +0.22(+0.76%) |
Jul 02, 2014 | 28.87 | 28.87 | 28.53 | 28.81 | 493,513 | -0.05(-0.16%) |
Jul 01, 2014 | 28.77 | 28.98 | 28.70 | 28.85 | 302,215 | +0.19(+0.68%) |
Jun 30, 2014 | 28.71 | 28.73 | 28.44 | 28.66 | 390,759 | -0.05(-0.18%) |
Jun 27, 2014 | 28.68 | 28.71 | 28.54 | 28.71 | 512,986 | -0.03(-0.09%) |
Jun 26, 2014 | 28.65 | 28.81 | 28.35 | 28.74 | 352,784 | +0.10(+0.36%) |
Jun 25, 2014 | 28.47 | 28.65 | 28.33 | 28.63 | 296,351 | +0.10(+0.34%) |
Jun 24, 2014 | 28.47 | 28.65 | 28.42 | 28.54 | 384,344 | -0.01(-0.04%) |
Jun 23, 2014 | 28.66 | 28.66 | 28.51 | 28.55 | 405,312 | +0.01(+0.04%) |
Jun 20, 2014 | 28.83 | 28.88 | 28.51 | 28.54 | 903,983 | -0.26(-0.89%) |
Jun 19, 2014 | 28.85 | 28.85 | 28.68 | 28.79 | 203,465 | -0.04(-0.16%) |
Jun 18, 2014 | 28.69 | 28.85 | 28.58 | 28.84 | 294,519 | +0.15(+0.51%) |
Jun 17, 2014 | 28.46 | 28.76 | 28.42 | 28.69 | 337,936 | +0.25(+0.88%) |
Jun 16, 2014 | 28.48 | 28.48 | 28.29 | 28.44 | 444,788 | -0.08(-0.29%) |
Jun 13, 2014 | 28.61 | 28.67 | 28.36 | 28.53 | 345,081 | -0.06(-0.20%) |
Jun 12, 2014 | 28.38 | 28.63 | 28.22 | 28.58 | 350,877 | +0.19(+0.68%) |
Jun 11, 2014 | 28.53 | 28.78 | 28.31 | 28.39 | 442,125 | -0.33(-1.16%) |
Jun 10, 2014 | 28.96 | 28.99 | 28.68 | 28.72 | 317,248 | -0.40(-1.36%) |
Jun 06, 2014 | 29.32 | 29.40 | 29.06 | 29.12 | 691,962 | -0.15(-0.50%) |
Jun 05, 2014 | 29.03 | 29.27 | 28.89 | 29.27 | 400,115 | +0.29(+1.00%) |
Jun 04, 2014 | 28.92 | 29.06 | 28.81 | 28.98 | 206,642 | +0.03(+0.09%) |
Jun 03, 2014 | 28.92 | 28.95 | 28.50 | 28.95 | 495,373 | -0.03(-0.09%) |
Jun 02, 2014 | 29.10 | 29.19 | 28.88 | 28.98 | 328,420 | -0.16(-0.55%) |
May 30, 2014 | 29.07 | 29.20 | 29.06 | 29.14 | 403,640 | +0.06(+0.22%) |
May 29, 2014 | 28.85 | 29.14 | 28.85 | 29.08 | 467,434 | +0.35(+1.23%) |
May 28, 2014 | 28.56 | 28.76 | 28.43 | 28.72 | 373,016 | +0.15(+0.54%) |
May 27, 2014 | 28.75 | 28.75 | 28.45 | 28.57 | 415,294 | -0.08(-0.29%) |
May 23, 2014 | 28.55 | 28.65 | 28.65 | 28.65 | 368,551 | +0.06(+0.20%) |
May 22, 2014 | 28.35 | 28.61 | 28.18 | 28.60 | 111,484 | +0.27(+0.95%) |
May 21, 2014 | 28.36 | 28.53 | 28.21 | 28.33 | 264,533 | -0.03(-0.11%) |
May 20, 2014 | 28.38 | 28.38 | 27.91 | 28.36 | 550,164 | -0.03(-0.09%) |
May 19, 2014 | 28.32 | 28.48 | 28.20 | 28.38 | 182,048 | +0.02(+0.07%) |
May 16, 2014 | 28.44 | 28.45 | 28.19 | 28.36 | 223,941 | -0.08(-0.27%) |
May 15, 2014 | 28.22 | 28.50 | 27.92 | 28.44 | 380,752 | +0.12(+0.41%) |
May 14, 2014 | 28.69 | 28.78 | 28.31 | 28.33 | 236,721 | -0.42(-1.47%) |
May 13, 2014 | 28.92 | 28.99 | 28.74 | 28.75 | 387,487 | -0.16(-0.55%) |
May 12, 2014 | 28.70 | 28.99 | 28.63 | 28.91 | 534,608 | +0.24(+0.83%) |
May 09, 2014 | 28.53 | 28.74 | 28.35 | 28.67 | 521,984 | +0.08(+0.29%) |
May 08, 2014 | 28.96 | 28.97 | 28.53 | 28.59 | 493,484 | -0.47(-1.61%) |
May 07, 2014 | 28.70 | 29.39 | 28.30 | 29.06 | 608,842 | +0.46(+1.59%) |
May 06, 2014 | 29.09 | 29.30 | 28.48 | 28.60 | 498,593 | -0.63(-2.15%) |
May 05, 2014 | 29.20 | 29.50 | 29.01 | 29.23 | 312,513 | -0.10(-0.35%) |
May 02, 2014 | 29.37 | 29.65 | 29.22 | 29.33 | 136,485 | -0.03(-0.09%) |