Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.84 | 28.84 | 28.21 | 28.35 | 116,273 | -0.52(-1.80%) |
Jul 30, 2014 | 29.33 | 29.44 | 28.78 | 28.87 | 69,227 | -0.37(-1.27%) |
Jul 29, 2014 | 29.30 | 29.33 | 29.09 | 29.24 | 70,653 | +0.04(+0.14%) |
Jul 28, 2014 | 29.00 | 29.33 | 28.86 | 29.20 | 67,228 | +0.21(+0.72%) |
Jul 25, 2014 | 29.24 | 29.34 | 28.92 | 28.99 | 42,169 | -0.09(-0.31%) |
Jul 24, 2014 | 29.15 | 29.15 | 28.96 | 29.08 | 32,337 | +0.04(+0.14%) |
Jul 23, 2014 | 29.00 | 29.15 | 28.95 | 29.04 | 41,484 | +0.05(+0.17%) |
Jul 22, 2014 | 28.95 | 29.07 | 28.90 | 28.99 | 36,060 | +0.14(+0.49%) |
Jul 21, 2014 | 28.80 | 28.92 | 28.78 | 28.85 | 52,515 | -0.08(-0.28%) |
Jul 18, 2014 | 28.64 | 28.93 | 28.64 | 28.93 | 102,927 | +0.28(+0.98%) |
Jul 17, 2014 | 28.86 | 28.90 | 28.65 | 28.65 | 32,268 | -0.26(-0.90%) |
Jul 16, 2014 | 28.92 | 28.92 | 28.78 | 28.91 | 56,128 | -0.01(-0.03%) |
Jul 15, 2014 | 28.92 | 29.00 | 28.86 | 28.92 | 60,732 | -0.01(-0.03%) |
Jul 14, 2014 | 28.91 | 29.02 | 28.82 | 28.93 | 51,139 | +0.01(+0.03%) |
Jul 11, 2014 | 29.04 | 29.11 | 28.90 | 28.92 | 60,538 | -0.12(-0.41%) |
Jul 10, 2014 | 28.85 | 29.08 | 28.85 | 29.04 | 107,106 | +0.13(+0.45%) |
Jul 09, 2014 | 28.71 | 28.91 | 28.70 | 28.91 | 73,840 | +0.22(+0.77%) |
Jul 08, 2014 | 28.68 | 28.76 | 28.62 | 28.69 | 74,564 | +0.02(+0.07%) |
Jul 07, 2014 | 28.33 | 28.73 | 28.33 | 28.67 | 99,016 | +0.18(+0.63%) |
Jul 03, 2014 | 29.32 | 28.49 | 28.49 | 28.49 | 384,900 | -0.95(-3.23%) |
Jul 02, 2014 | 30.00 | 30.00 | 29.32 | 29.44 | 153,038 | -0.56(-1.87%) |
Jul 01, 2014 | 29.99 | 30.10 | 29.84 | 30.00 | 91,509 | +0.04(+0.13%) |
Jun 30, 2014 | 29.98 | 29.98 | 29.75 | 29.96 | 62,319 | +0.09(+0.30%) |
Jun 27, 2014 | 29.53 | 29.87 | 29.44 | 29.87 | 66,047 | +0.39(+1.32%) |
Jun 26, 2014 | 29.32 | 29.48 | 29.32 | 29.48 | 41,673 | +0.10(+0.34%) |
Jun 25, 2014 | 29.36 | 29.39 | 29.22 | 29.38 | 48,424 | +0.08(+0.27%) |
Jun 24, 2014 | 29.14 | 29.41 | 29.14 | 29.30 | 41,176 | +0.10(+0.34%) |
Jun 23, 2014 | 29.35 | 29.49 | 29.15 | 29.20 | 71,662 | -0.30(-1.02%) |
Jun 20, 2014 | 29.76 | 29.79 | 29.33 | 29.50 | 53,190 | -0.11(-0.37%) |
Jun 19, 2014 | 29.49 | 29.66 | 29.45 | 29.61 | 44,998 | +0.18(+0.61%) |
Jun 18, 2014 | 29.10 | 29.44 | 29.01 | 29.43 | 59,387 | +0.27(+0.93%) |
Jun 17, 2014 | 29.40 | 29.40 | 29.04 | 29.16 | 79,483 | -0.21(-0.72%) |
Jun 16, 2014 | 29.29 | 29.51 | 29.28 | 29.37 | 53,536 | -0.02(-0.07%) |
Jun 13, 2014 | 29.31 | 29.47 | 29.31 | 29.39 | 57,727 | +0.11(+0.38%) |
Jun 12, 2014 | 29.30 | 29.32 | 29.16 | 29.28 | 68,133 | -0.10(-0.34%) |
Jun 11, 2014 | 29.51 | 29.51 | 29.26 | 29.38 | 62,421 | -0.09(-0.31%) |
Jun 10, 2014 | 29.50 | 29.50 | 29.39 | 29.47 | 51,011 | +0.00(+0.00%) |
Jun 06, 2014 | 29.41 | 29.50 | 29.36 | 29.47 | 55,600 | +0.03(+0.10%) |
Jun 05, 2014 | 29.32 | 29.55 | 29.31 | 29.44 | 57,824 | +0.05(+0.17%) |
Jun 04, 2014 | 29.37 | 29.39 | 29.25 | 29.39 | 61,917 | +0.03(+0.09%) |
Jun 03, 2014 | 29.28 | 29.38 | 29.15 | 29.36 | 70,909 | +0.10(+0.36%) |
Jun 02, 2014 | 29.45 | 29.52 | 29.23 | 29.26 | 99,284 | -0.11(-0.37%) |
May 30, 2014 | 29.52 | 29.55 | 29.30 | 29.37 | 96,080 | -0.10(-0.34%) |
May 29, 2014 | 29.56 | 29.64 | 29.41 | 29.47 | 80,980 | -0.03(-0.10%) |
May 28, 2014 | 29.68 | 29.68 | 29.46 | 29.50 | 61,288 | -0.13(-0.44%) |
May 27, 2014 | 29.54 | 29.71 | 29.27 | 29.63 | 64,220 | +0.19(+0.65%) |
May 23, 2014 | 29.48 | 29.44 | 29.44 | 29.44 | 51,800 | +0.08(+0.27%) |
May 22, 2014 | 29.27 | 29.52 | 29.18 | 29.36 | 42,307 | +0.15(+0.51%) |
May 21, 2014 | 29.14 | 29.21 | 29.10 | 29.21 | 63,600 | +0.11(+0.38%) |
May 20, 2014 | 29.36 | 29.36 | 28.97 | 29.10 | 86,227 | -0.24(-0.82%) |
May 19, 2014 | 29.38 | 29.38 | 29.20 | 29.34 | 80,412 | -0.02(-0.07%) |
May 16, 2014 | 29.35 | 29.50 | 29.29 | 29.36 | 104,964 | +0.11(+0.38%) |
May 15, 2014 | 29.21 | 29.28 | 29.09 | 29.25 | 97,361 | +0.12(+0.42%) |
May 14, 2014 | 29.10 | 29.24 | 29.10 | 29.13 | 91,037 | -0.17(-0.59%) |
May 13, 2014 | 29.13 | 29.31 | 29.13 | 29.30 | 67,811 | +0.12(+0.41%) |
May 12, 2014 | 29.12 | 29.29 | 29.08 | 29.18 | 64,450 | +0.06(+0.21%) |
May 09, 2014 | 29.28 | 29.28 | 28.99 | 29.12 | 66,501 | -0.15(-0.51%) |
May 08, 2014 | 29.26 | 29.32 | 29.18 | 29.27 | 73,767 | +0.09(+0.31%) |
May 07, 2014 | 29.08 | 29.30 | 29.03 | 29.18 | 68,607 | +0.22(+0.76%) |
May 06, 2014 | 29.12 | 29.12 | 28.95 | 28.96 | 76,127 | -0.09(-0.31%) |
May 05, 2014 | 29.14 | 29.14 | 28.90 | 29.05 | 159,884 | +0.06(+0.21%) |
May 02, 2014 | 29.21 | 29.21 | 28.85 | 28.99 | 95,174 | -0.10(-0.34%) |