Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.08 | 27.12 | 27.06 | 27.06 | 9,933 | -0.41(-1.49%) |
Jul 30, 2014 | 27.71 | 27.71 | 27.47 | 27.47 | 3,367 | -0.22(-0.78%) |
Jul 29, 2014 | 27.83 | 27.83 | 27.68 | 27.68 | 7,448 | +0.09(+0.31%) |
Jul 28, 2014 | 27.53 | 27.60 | 27.53 | 27.60 | 6,756 | -0.04(-0.14%) |
Jul 25, 2014 | 27.66 | 27.66 | 27.61 | 27.64 | 961 | -0.04(-0.14%) |
Jul 24, 2014 | 27.74 | 27.80 | 27.64 | 27.67 | 4,880 | -0.04(-0.14%) |
Jul 23, 2014 | 27.71 | 27.71 | 27.71 | 27.71 | 145 | +0.00(+0.00%) |
Jul 22, 2014 | 27.71 | 27.71 | 27.71 | 27.71 | 4,154 | +0.20(+0.72%) |
Jul 21, 2014 | 27.43 | 27.52 | 27.43 | 27.52 | 483 | -0.04(-0.13%) |
Jul 18, 2014 | 27.37 | 27.55 | 27.36 | 27.55 | 3,746 | +0.03(+0.11%) |
Jul 17, 2014 | 27.52 | 27.52 | 27.52 | 27.52 | 1,565 | -0.00(-0.00%) |
Jul 16, 2014 | 27.49 | 27.67 | 27.49 | 27.52 | 2,333 | +0.06(+0.23%) |
Jul 15, 2014 | 27.52 | 27.70 | 27.46 | 27.46 | 3,898 | -0.06(-0.22%) |
Jul 14, 2014 | 27.52 | 27.52 | 27.52 | 27.52 | 117 | +0.00(+0.00%) |
Jul 11, 2014 | 27.43 | 27.52 | 27.40 | 27.52 | 4,824 | +0.12(+0.42%) |
Jul 10, 2014 | 27.40 | 27.40 | 27.40 | 27.40 | 258 | -0.14(-0.51%) |
Jul 09, 2014 | 27.53 | 27.58 | 27.53 | 27.54 | 3,872 | -0.02(-0.06%) |
Jul 08, 2014 | 27.67 | 27.67 | 27.56 | 27.56 | 1,203 | -0.12(-0.42%) |
Jul 07, 2014 | 27.86 | 27.86 | 27.67 | 27.67 | 4,261 | -0.13(-0.47%) |
Jul 03, 2014 | 27.81 | 27.81 | 27.81 | 27.81 | 4,521 | +0.16(+0.59%) |
Jul 02, 2014 | 27.61 | 27.64 | 27.60 | 27.64 | 10,251 | -0.03(-0.11%) |
Jul 01, 2014 | 27.67 | 27.67 | 27.67 | 27.67 | 175 | +0.15(+0.56%) |
Jun 30, 2014 | 27.49 | 27.52 | 27.49 | 27.52 | 1,132 | +0.10(+0.37%) |
Jun 27, 2014 | 27.42 | 27.43 | 27.40 | 27.42 | 5,274 | +0.09(+0.34%) |
Jun 26, 2014 | 27.39 | 27.39 | 27.33 | 27.33 | 865 | -0.15(-0.56%) |
Jun 25, 2014 | 27.44 | 27.48 | 27.44 | 27.48 | 2,156 | -0.04(-0.16%) |
Jun 24, 2014 | 27.61 | 27.61 | 27.52 | 27.52 | 434 | -0.05(-0.18%) |
Jun 23, 2014 | 27.58 | 27.58 | 27.57 | 27.57 | 35,638 | -0.03(-0.11%) |
Jun 20, 2014 | 27.55 | 27.63 | 27.55 | 27.60 | 10,138 | +0.24(+0.88%) |
Jun 18, 2014 | 27.28 | 27.36 | 27.36 | 27.36 | 1,952 | +0.03(+0.11%) |
Jun 17, 2014 | 27.18 | 27.33 | 27.12 | 27.33 | 2,476 | +0.14(+0.52%) |
Jun 16, 2014 | 27.19 | 27.19 | 27.19 | 27.19 | 747 | +0.02(+0.07%) |
Jun 13, 2014 | 27.11 | 27.17 | 27.11 | 27.17 | 2,309 | +0.12(+0.43%) |
Jun 12, 2014 | 27.20 | 27.20 | 27.06 | 27.06 | 1,171 | -0.17(-0.63%) |
Jun 11, 2014 | 27.22 | 27.23 | 27.21 | 27.23 | 1,011 | -0.14(-0.52%) |
Jun 10, 2014 | 27.18 | 27.37 | 27.18 | 27.37 | 6,048 | +0.05(+0.17%) |
Jun 06, 2014 | 27.32 | 27.32 | 27.19 | 27.32 | 2,688 | +0.13(+0.49%) |
Jun 05, 2014 | 27.19 | 27.19 | 27.19 | 27.19 | 147 | +0.17(+0.64%) |
Jun 04, 2014 | 26.96 | 27.02 | 26.96 | 27.02 | 1,695 | +0.08(+0.31%) |
Jun 03, 2014 | 26.93 | 26.93 | 26.93 | 26.93 | 16 | +0.00(+0.00%) |
Jun 02, 2014 | 26.88 | 26.93 | 26.88 | 26.93 | 13,953 | +0.11(+0.40%) |
May 30, 2014 | 26.83 | 26.83 | 26.83 | 26.83 | 390 | -0.01(-0.02%) |
May 29, 2014 | 26.76 | 26.83 | 26.72 | 26.83 | 2,212 | +0.12(+0.43%) |
May 28, 2014 | 26.77 | 26.77 | 26.72 | 26.72 | 482 | +0.04(+0.17%) |
May 27, 2014 | 26.70 | 26.70 | 26.63 | 26.67 | 22,141 | +0.22(+0.84%) |
May 23, 2014 | 26.51 | 26.45 | 26.45 | 26.45 | 15,096 | -0.07(-0.26%) |
May 22, 2014 | 26.45 | 26.52 | 26.45 | 26.52 | 908 | +0.14(+0.55%) |
May 21, 2014 | 26.36 | 26.37 | 26.32 | 26.37 | 910 | +0.12(+0.47%) |
May 20, 2014 | 26.33 | 26.33 | 26.25 | 26.25 | 5,925 | -0.20(-0.76%) |
May 19, 2014 | 26.38 | 26.45 | 26.38 | 26.45 | 4,617 | +0.10(+0.38%) |
May 16, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 3,253 | +0.08(+0.30%) |
May 15, 2014 | 26.20 | 26.27 | 26.20 | 26.27 | 683 | -0.19(-0.70%) |
May 14, 2014 | 26.53 | 26.53 | 26.46 | 26.46 | 1,197 | -0.12(-0.46%) |
May 13, 2014 | 26.58 | 26.58 | 26.58 | 26.58 | 1,641 | +0.02(+0.06%) |
May 12, 2014 | 26.55 | 26.56 | 26.55 | 26.56 | 3,049 | +0.27(+1.02%) |
May 09, 2014 | 26.43 | 26.43 | 26.29 | 26.29 | 49,114 | -0.21(-0.78%) |
May 08, 2014 | 26.39 | 26.50 | 26.37 | 26.50 | 1,375 | +0.14(+0.52%) |
May 07, 2014 | 26.30 | 26.36 | 26.13 | 26.36 | 9,107 | +0.17(+0.65%) |
May 06, 2014 | 26.32 | 26.32 | 26.20 | 26.20 | 9,403 | -0.21(-0.81%) |
May 05, 2014 | 26.41 | 26.41 | 26.41 | 26.41 | 989 | -0.03(-0.12%) |
May 02, 2014 | 26.52 | 26.52 | 26.41 | 26.44 | 11,859 | +0.02(+0.06%) |