Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.19 | 26.23 | 25.93 | 26.01 | 171,857 | -0.30(-1.14%) |
Jul 30, 2014 | 26.02 | 26.38 | 25.98 | 26.31 | 195,269 | +0.07(+0.27%) |
Jul 29, 2014 | 26.39 | 26.39 | 26.01 | 26.24 | 103,223 | -0.26(-0.98%) |
Jul 28, 2014 | 26.33 | 26.56 | 26.23 | 26.50 | 143,154 | +0.29(+1.11%) |
Jul 25, 2014 | 25.94 | 26.23 | 25.79 | 26.21 | 108,259 | +0.10(+0.38%) |
Jul 24, 2014 | 26.41 | 26.59 | 25.75 | 26.11 | 166,495 | -0.05(-0.17%) |
Jul 23, 2014 | 25.99 | 26.20 | 25.84 | 26.16 | 102,973 | +0.17(+0.63%) |
Jul 22, 2014 | 26.30 | 26.40 | 25.96 | 25.99 | 159,721 | -0.22(-0.84%) |
Jul 21, 2014 | 26.36 | 26.36 | 25.32 | 26.21 | 184,418 | -0.46(-1.72%) |
Jul 18, 2014 | 27.23 | 27.23 | 26.66 | 26.67 | 160,423 | -0.51(-1.88%) |
Jul 17, 2014 | 27.06 | 27.69 | 27.02 | 27.18 | 115,821 | -0.07(-0.26%) |
Jul 16, 2014 | 27.15 | 27.52 | 27.05 | 27.25 | 150,225 | +0.40(+1.49%) |
Jul 15, 2014 | 27.07 | 27.07 | 26.64 | 26.85 | 237,372 | -0.45(-1.65%) |
Jul 14, 2014 | 26.91 | 27.34 | 26.82 | 27.30 | 250,011 | +0.41(+1.52%) |
Jul 11, 2014 | 27.59 | 27.64 | 26.88 | 26.89 | 331,538 | -0.62(-2.25%) |
Jul 10, 2014 | 28.00 | 28.00 | 27.47 | 27.51 | 160,564 | -0.28(-1.01%) |
Jul 09, 2014 | 28.22 | 28.22 | 27.67 | 27.79 | 243,959 | -0.49(-1.73%) |
Jul 08, 2014 | 28.46 | 28.55 | 28.25 | 28.28 | 111,880 | -0.22(-0.77%) |
Jul 07, 2014 | 28.92 | 29.00 | 28.28 | 28.50 | 229,505 | -0.52(-1.79%) |
Jul 03, 2014 | 29.19 | 29.02 | 29.02 | 29.02 | 50,300 | -0.14(-0.48%) |
Jul 02, 2014 | 29.45 | 29.45 | 29.06 | 29.16 | 102,593 | -0.28(-0.95%) |
Jul 01, 2014 | 29.22 | 29.49 | 29.03 | 29.44 | 232,784 | +0.01(+0.03%) |
Jun 30, 2014 | 30.72 | 30.82 | 29.40 | 29.43 | 510,533 | -1.53(-4.94%) |
Jun 27, 2014 | 30.64 | 30.98 | 30.56 | 30.96 | 79,062 | +0.29(+0.95%) |
Jun 26, 2014 | 30.67 | 31.29 | 30.55 | 30.67 | 87,100 | +0.09(+0.29%) |
Jun 25, 2014 | 30.50 | 30.58 | 30.40 | 30.58 | 42,568 | +0.01(+0.03%) |
Jun 24, 2014 | 30.63 | 30.63 | 30.25 | 30.57 | 86,837 | -0.06(-0.20%) |
Jun 23, 2014 | 31.30 | 31.30 | 30.56 | 30.63 | 151,998 | -0.72(-2.30%) |
Jun 20, 2014 | 30.93 | 31.35 | 30.82 | 31.35 | 126,240 | +0.34(+1.10%) |
Jun 19, 2014 | 30.64 | 31.10 | 30.64 | 31.01 | 149,829 | +0.54(+1.77%) |
Jun 18, 2014 | 30.60 | 30.67 | 30.40 | 30.47 | 64,241 | +0.01(+0.03%) |
Jun 17, 2014 | 30.52 | 30.56 | 30.20 | 30.46 | 74,135 | -0.14(-0.46%) |
Jun 16, 2014 | 30.99 | 30.99 | 30.55 | 30.60 | 36,553 | -0.31(-1.00%) |
Jun 13, 2014 | 30.97 | 31.09 | 30.76 | 30.91 | 59,805 | +0.09(+0.29%) |
Jun 12, 2014 | 30.57 | 30.82 | 30.42 | 30.82 | 38,601 | +0.25(+0.82%) |
Jun 11, 2014 | 30.82 | 31.00 | 30.38 | 30.57 | 111,179 | -0.14(-0.46%) |
Jun 10, 2014 | 31.16 | 31.16 | 30.70 | 30.71 | 51,695 | -0.84(-2.66%) |
Jun 06, 2014 | 30.93 | 31.66 | 30.93 | 31.55 | 82,738 | +0.67(+2.17%) |
Jun 05, 2014 | 31.25 | 31.29 | 30.84 | 30.88 | 94,963 | -0.46(-1.47%) |
Jun 04, 2014 | 31.47 | 31.53 | 31.17 | 31.34 | 88,735 | +0.03(+0.10%) |
Jun 03, 2014 | 31.48 | 31.58 | 31.29 | 31.31 | 123,157 | -0.31(-0.98%) |
Jun 02, 2014 | 31.39 | 31.74 | 31.18 | 31.62 | 74,335 | +0.05(+0.16%) |
May 30, 2014 | 31.95 | 32.08 | 31.51 | 31.57 | 76,992 | -0.36(-1.13%) |
May 29, 2014 | 32.22 | 32.25 | 31.91 | 31.93 | 80,785 | -0.46(-1.42%) |
May 28, 2014 | 32.00 | 32.43 | 32.00 | 32.39 | 53,378 | +0.29(+0.90%) |
May 27, 2014 | 32.43 | 32.54 | 32.10 | 32.10 | 114,638 | -0.67(-2.04%) |
May 23, 2014 | 32.72 | 32.77 | 32.77 | 32.77 | 27,700 | +0.07(+0.21%) |
May 22, 2014 | 32.91 | 33.09 | 32.54 | 32.70 | 45,029 | +0.15(+0.46%) |
May 21, 2014 | 32.58 | 32.71 | 32.50 | 32.55 | 33,456 | +0.00(+0.00%) |
May 20, 2014 | 33.00 | 33.05 | 32.54 | 32.55 | 63,349 | -0.23(-0.70%) |
May 19, 2014 | 33.02 | 33.21 | 32.72 | 32.78 | 125,084 | -0.41(-1.24%) |
May 16, 2014 | 32.95 | 33.23 | 32.91 | 33.19 | 103,078 | +0.05(+0.15%) |
May 15, 2014 | 33.60 | 33.60 | 33.03 | 33.14 | 146,287 | -0.64(-1.89%) |
May 14, 2014 | 34.12 | 34.12 | 33.61 | 33.78 | 173,640 | -0.26(-0.76%) |
May 13, 2014 | 34.01 | 34.31 | 33.82 | 34.04 | 82,654 | +0.08(+0.24%) |
May 12, 2014 | 34.26 | 34.26 | 33.86 | 33.96 | 175,530 | -0.38(-1.11%) |
May 09, 2014 | 35.14 | 35.49 | 34.33 | 34.34 | 252,025 | -0.82(-2.33%) |
May 08, 2014 | 34.73 | 35.25 | 34.60 | 35.16 | 84,255 | +0.13(+0.37%) |
May 07, 2014 | 35.02 | 35.21 | 34.79 | 35.03 | 89,526 | -0.09(-0.26%) |
May 06, 2014 | 34.27 | 35.25 | 34.20 | 35.12 | 103,860 | +0.65(+1.89%) |
May 05, 2014 | 34.20 | 34.61 | 34.04 | 34.47 | 75,116 | +0.41(+1.20%) |
May 02, 2014 | 34.59 | 34.59 | 33.95 | 34.06 | 95,686 | -0.53(-1.53%) |