Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.24 | 29.24 | 28.86 | 28.86 | 844,029 | -0.55(-1.88%) |
Jul 30, 2014 | 29.61 | 29.62 | 29.31 | 29.41 | 348,033 | -0.12(-0.42%) |
Jul 29, 2014 | 29.73 | 29.77 | 29.53 | 29.53 | 229,039 | -0.13(-0.43%) |
Jul 28, 2014 | 29.72 | 29.72 | 29.53 | 29.66 | 194,660 | -0.05(-0.16%) |
Jul 25, 2014 | 29.78 | 29.80 | 29.66 | 29.71 | 237,511 | -0.12(-0.39%) |
Jul 24, 2014 | 29.86 | 29.86 | 29.80 | 29.83 | 373,718 | -0.02(-0.05%) |
Jul 23, 2014 | 29.89 | 29.89 | 29.80 | 29.84 | 166,174 | +0.00(+0.00%) |
Jul 22, 2014 | 29.84 | 29.87 | 29.80 | 29.84 | 152,830 | +0.05(+0.18%) |
Jul 21, 2014 | 29.75 | 29.81 | 29.67 | 29.79 | 204,356 | -0.04(-0.13%) |
Jul 18, 2014 | 29.70 | 29.85 | 29.66 | 29.83 | 367,429 | +0.21(+0.70%) |
Jul 17, 2014 | 29.85 | 29.92 | 29.60 | 29.62 | 333,178 | -0.31(-1.03%) |
Jul 16, 2014 | 29.77 | 29.93 | 29.77 | 29.93 | 249,170 | +0.25(+0.83%) |
Jul 15, 2014 | 29.73 | 29.73 | 29.58 | 29.68 | 208,166 | -0.04(-0.13%) |
Jul 14, 2014 | 29.70 | 29.74 | 29.68 | 29.72 | 316,603 | +0.13(+0.44%) |
Jul 11, 2014 | 29.60 | 29.60 | 29.49 | 29.59 | 205,543 | +0.01(+0.03%) |
Jul 10, 2014 | 29.41 | 29.62 | 29.32 | 29.58 | 231,351 | -0.05(-0.16%) |
Jul 09, 2014 | 29.59 | 29.66 | 29.54 | 29.63 | 248,014 | +0.08(+0.29%) |
Jul 08, 2014 | 29.63 | 29.63 | 29.53 | 29.54 | 355,177 | -0.11(-0.36%) |
Jul 07, 2014 | 29.66 | 29.67 | 29.59 | 29.65 | 267,132 | -0.05(-0.15%) |
Jul 03, 2014 | 29.66 | 29.70 | 29.70 | 29.70 | 170,980 | +0.15(+0.49%) |
Jul 02, 2014 | 29.53 | 29.55 | 29.49 | 29.55 | 228,932 | +0.05(+0.16%) |
Jul 01, 2014 | 29.41 | 29.57 | 29.37 | 29.50 | 495,496 | +0.14(+0.47%) |
Jun 30, 2014 | 29.46 | 29.46 | 29.34 | 29.37 | 405,753 | -0.08(-0.29%) |
Jun 27, 2014 | 29.34 | 29.45 | 29.28 | 29.45 | 162,396 | +0.05(+0.16%) |
Jun 26, 2014 | 29.47 | 29.47 | 29.23 | 29.40 | 220,633 | -0.06(-0.21%) |
Jun 25, 2014 | 29.31 | 29.47 | 29.29 | 29.47 | 204,561 | +0.08(+0.26%) |
Jun 24, 2014 | 29.51 | 29.59 | 29.37 | 29.39 | 400,892 | -0.18(-0.60%) |
Jun 23, 2014 | 29.62 | 29.63 | 29.49 | 29.57 | 331,167 | -0.03(-0.11%) |
Jun 20, 2014 | 29.60 | 29.63 | 29.55 | 29.60 | 746,032 | +0.08(+0.28%) |
Jun 19, 2014 | 29.47 | 29.51 | 29.41 | 29.51 | 232,571 | +0.08(+0.28%) |
Jun 18, 2014 | 29.25 | 29.44 | 29.19 | 29.43 | 199,325 | +0.19(+0.65%) |
Jun 17, 2014 | 29.22 | 29.26 | 29.15 | 29.24 | 936,040 | +0.02(+0.05%) |
Jun 16, 2014 | 29.09 | 29.24 | 29.05 | 29.22 | 339,095 | +0.14(+0.47%) |
Jun 13, 2014 | 28.97 | 29.12 | 28.97 | 29.09 | 237,474 | +0.15(+0.53%) |
Jun 12, 2014 | 29.10 | 29.12 | 28.87 | 28.93 | 425,137 | -0.17(-0.58%) |
Jun 11, 2014 | 29.13 | 29.16 | 29.06 | 29.10 | 290,516 | -0.12(-0.42%) |
Jun 10, 2014 | 29.19 | 29.22 | 29.13 | 29.22 | 275,373 | +0.06(+0.21%) |
Jun 06, 2014 | 29.15 | 29.19 | 29.12 | 29.16 | 336,844 | +0.08(+0.29%) |
Jun 05, 2014 | 28.96 | 29.09 | 28.87 | 29.08 | 373,791 | +0.18(+0.63%) |
Jun 04, 2014 | 28.90 | 28.92 | 28.83 | 28.90 | 478,800 | -0.02(-0.05%) |
Jun 03, 2014 | 28.95 | 28.95 | 28.87 | 28.91 | 238,324 | -0.05(-0.18%) |
Jun 02, 2014 | 29.00 | 29.00 | 28.90 | 28.96 | 705,608 | -0.00(-0.02%) |
May 30, 2014 | 28.87 | 28.98 | 28.81 | 28.97 | 341,533 | +0.12(+0.41%) |
May 29, 2014 | 28.80 | 28.85 | 28.73 | 28.85 | 329,508 | +0.12(+0.42%) |
May 28, 2014 | 28.78 | 28.80 | 28.71 | 28.73 | 405,706 | -0.01(-0.03%) |
May 27, 2014 | 28.77 | 28.77 | 28.68 | 28.74 | 359,186 | +0.07(+0.24%) |
May 23, 2014 | 28.64 | 28.67 | 28.67 | 28.67 | 307,210 | +0.04(+0.13%) |
May 22, 2014 | 28.63 | 28.64 | 28.56 | 28.63 | 292,302 | +0.04(+0.13%) |
May 21, 2014 | 28.43 | 28.59 | 28.43 | 28.59 | 232,984 | +0.21(+0.75%) |
May 20, 2014 | 28.55 | 28.55 | 28.33 | 28.38 | 320,239 | -0.15(-0.53%) |
May 19, 2014 | 28.48 | 28.57 | 28.43 | 28.53 | 309,001 | -0.01(-0.03%) |
May 16, 2014 | 28.50 | 28.55 | 28.42 | 28.54 | 323,519 | +0.10(+0.35%) |
May 15, 2014 | 28.67 | 28.67 | 28.38 | 28.44 | 428,726 | -0.27(-0.95%) |
May 14, 2014 | 28.81 | 28.81 | 28.67 | 28.71 | 472,369 | -0.09(-0.32%) |
May 13, 2014 | 28.79 | 28.84 | 28.77 | 28.80 | 327,265 | +0.05(+0.16%) |
May 12, 2014 | 28.75 | 28.77 | 28.69 | 28.76 | 445,154 | +0.14(+0.48%) |
May 09, 2014 | 28.54 | 28.62 | 28.50 | 28.62 | 174,103 | +0.06(+0.21%) |
May 08, 2014 | 28.55 | 28.67 | 28.48 | 28.56 | 356,305 | +0.02(+0.05%) |
May 07, 2014 | 28.43 | 28.55 | 28.33 | 28.55 | 550,676 | +0.23(+0.81%) |
May 06, 2014 | 28.45 | 28.45 | 28.30 | 28.32 | 534,834 | -0.18(-0.62%) |
May 05, 2014 | 28.42 | 28.51 | 28.31 | 28.49 | 1,199,327 | -0.01(-0.03%) |
May 02, 2014 | 28.55 | 28.62 | 28.45 | 28.50 | 372,974 | +0.01(+0.03%) |