Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.50 | 28.50 | 27.97 | 27.98 | 109,758 | -0.70(-2.44%) |
Jul 30, 2014 | 29.07 | 29.10 | 28.58 | 28.68 | 104,460 | -0.18(-0.62%) |
Jul 29, 2014 | 28.95 | 29.02 | 28.85 | 28.86 | 123,745 | -0.07(-0.24%) |
Jul 28, 2014 | 29.41 | 29.41 | 28.74 | 28.93 | 277,053 | -0.07(-0.24%) |
Jul 25, 2014 | 29.23 | 29.23 | 28.98 | 29.00 | 56,380 | -0.23(-0.79%) |
Jul 24, 2014 | 29.28 | 29.34 | 29.19 | 29.23 | 97,034 | +0.03(+0.10%) |
Jul 23, 2014 | 29.42 | 29.42 | 29.00 | 29.20 | 54,366 | +0.15(+0.53%) |
Jul 22, 2014 | 28.98 | 29.10 | 28.91 | 29.05 | 169,126 | +0.25(+0.85%) |
Jul 21, 2014 | 28.80 | 28.83 | 28.65 | 28.80 | 79,724 | +0.04(+0.14%) |
Jul 18, 2014 | 28.78 | 28.83 | 28.61 | 28.76 | 57,504 | +0.07(+0.24%) |
Jul 17, 2014 | 29.17 | 29.17 | 28.63 | 28.69 | 65,017 | -0.41(-1.41%) |
Jul 16, 2014 | 28.87 | 29.10 | 28.82 | 29.10 | 55,786 | +0.46(+1.61%) |
Jul 15, 2014 | 28.79 | 28.79 | 28.49 | 28.64 | 59,037 | -0.17(-0.59%) |
Jul 14, 2014 | 28.72 | 28.84 | 28.69 | 28.81 | 56,303 | +0.27(+0.95%) |
Jul 11, 2014 | 28.83 | 28.83 | 28.50 | 28.54 | 65,533 | -0.23(-0.80%) |
Jul 10, 2014 | 28.80 | 28.94 | 28.65 | 28.77 | 75,088 | -0.30(-1.03%) |
Jul 09, 2014 | 29.04 | 29.09 | 28.90 | 29.07 | 36,948 | +0.17(+0.59%) |
Jul 08, 2014 | 29.15 | 29.15 | 28.81 | 28.90 | 74,141 | -0.03(-0.11%) |
Jul 07, 2014 | 29.07 | 29.13 | 28.90 | 28.93 | 61,632 | -0.20(-0.68%) |
Jul 03, 2014 | 29.12 | 29.13 | 29.13 | 29.13 | 75,800 | +0.09(+0.31%) |
Jul 02, 2014 | 29.12 | 29.14 | 28.98 | 29.04 | 115,552 | -0.07(-0.24%) |
Jul 01, 2014 | 29.23 | 29.45 | 29.02 | 29.11 | 109,317 | +0.05(+0.17%) |
Jun 30, 2014 | 29.05 | 29.06 | 28.92 | 29.06 | 56,739 | +0.03(+0.10%) |
Jun 27, 2014 | 28.97 | 29.03 | 28.85 | 29.03 | 76,579 | +0.01(+0.03%) |
Jun 26, 2014 | 29.02 | 29.05 | 28.73 | 29.02 | 56,830 | +0.05(+0.17%) |
Jun 25, 2014 | 28.80 | 28.99 | 28.65 | 28.97 | 680,596 | +0.17(+0.59%) |
Jun 24, 2014 | 29.48 | 29.48 | 28.71 | 28.80 | 156,057 | -0.62(-2.11%) |
Jun 23, 2014 | 29.65 | 29.65 | 29.32 | 29.42 | 96,841 | +0.11(+0.38%) |
Jun 20, 2014 | 29.30 | 29.32 | 29.12 | 29.31 | 237,604 | +0.18(+0.62%) |
Jun 19, 2014 | 29.19 | 29.19 | 28.90 | 29.13 | 124,346 | +0.19(+0.66%) |
Jun 18, 2014 | 28.78 | 28.94 | 28.68 | 28.94 | 69,605 | +0.22(+0.77%) |
Jun 17, 2014 | 28.77 | 28.77 | 28.56 | 28.72 | 215,126 | -0.03(-0.10%) |
Jun 16, 2014 | 28.65 | 28.82 | 28.64 | 28.75 | 207,914 | +0.15(+0.52%) |
Jun 13, 2014 | 28.50 | 28.62 | 28.27 | 28.60 | 98,506 | +0.26(+0.92%) |
Jun 12, 2014 | 28.43 | 28.54 | 28.31 | 28.34 | 112,400 | +0.09(+0.32%) |
Jun 11, 2014 | 28.08 | 28.29 | 28.06 | 28.25 | 175,627 | +0.13(+0.46%) |
Jun 10, 2014 | 28.18 | 28.18 | 28.06 | 28.12 | 63,542 | +0.03(+0.11%) |
Jun 06, 2014 | 27.98 | 28.14 | 27.95 | 28.09 | 59,749 | +0.22(+0.78%) |
Jun 05, 2014 | 27.67 | 27.90 | 27.64 | 27.87 | 36,588 | +0.17(+0.61%) |
Jun 04, 2014 | 27.73 | 27.74 | 27.60 | 27.70 | 48,294 | -0.00(-0.00%) |
Jun 03, 2014 | 27.60 | 27.74 | 27.53 | 27.70 | 53,608 | +0.07(+0.25%) |
Jun 02, 2014 | 27.80 | 27.80 | 27.59 | 27.63 | 49,055 | -0.06(-0.22%) |
May 30, 2014 | 27.74 | 27.74 | 27.57 | 27.69 | 99,011 | -0.02(-0.07%) |
May 29, 2014 | 27.58 | 27.71 | 27.49 | 27.71 | 46,964 | +0.20(+0.73%) |
May 28, 2014 | 27.42 | 27.56 | 27.40 | 27.51 | 315,770 | +0.09(+0.33%) |
May 27, 2014 | 27.48 | 27.48 | 27.32 | 27.42 | 37,183 | +0.04(+0.16%) |
May 23, 2014 | 27.47 | 27.38 | 27.38 | 27.38 | 39,400 | -0.09(-0.34%) |
May 22, 2014 | 27.54 | 27.54 | 27.42 | 27.47 | 31,102 | +0.00(+0.00%) |
May 21, 2014 | 27.28 | 27.50 | 27.26 | 27.47 | 54,241 | +0.34(+1.25%) |
May 20, 2014 | 27.24 | 27.25 | 27.10 | 27.13 | 31,863 | -0.09(-0.32%) |
May 19, 2014 | 27.12 | 27.28 | 27.10 | 27.22 | 222,855 | +0.10(+0.36%) |
May 16, 2014 | 27.28 | 27.28 | 27.02 | 27.12 | 64,108 | -0.04(-0.15%) |
May 15, 2014 | 27.52 | 27.52 | 26.98 | 27.16 | 62,964 | -0.36(-1.31%) |
May 14, 2014 | 27.57 | 27.59 | 27.47 | 27.52 | 166,572 | +0.00(+0.00%) |
May 13, 2014 | 27.48 | 27.53 | 27.42 | 27.52 | 95,254 | +0.10(+0.36%) |
May 12, 2014 | 27.39 | 27.42 | 27.26 | 27.42 | 51,754 | +0.20(+0.73%) |
May 09, 2014 | 27.33 | 27.33 | 27.15 | 27.22 | 31,788 | -0.04(-0.15%) |
May 08, 2014 | 27.65 | 27.65 | 27.25 | 27.26 | 78,384 | -0.41(-1.48%) |
May 07, 2014 | 27.63 | 27.68 | 27.40 | 27.67 | 28,852 | +0.22(+0.80%) |
May 06, 2014 | 27.49 | 27.58 | 27.42 | 27.45 | 98,226 | +0.01(+0.04%) |
May 05, 2014 | 27.31 | 27.49 | 27.16 | 27.44 | 44,217 | +0.12(+0.44%) |
May 02, 2014 | 27.28 | 27.48 | 27.21 | 27.32 | 31,606 | +0.10(+0.37%) |