Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.03 | 33.03 | 29.93 | 32.24 | 1,070,804 | -2.00(-5.83%) |
Jul 30, 2014 | 32.80 | 39.58 | 32.80 | 34.24 | 988,610 | +3.95(+13.03%) |
Jul 29, 2014 | 29.29 | 30.39 | 27.46 | 30.29 | 698,943 | +1.28(+4.41%) |
Jul 28, 2014 | 31.60 | 32.24 | 28.77 | 29.01 | 697,757 | -2.89(-9.07%) |
Jul 25, 2014 | 32.91 | 33.05 | 31.39 | 31.91 | 277,120 | -1.19(-3.59%) |
Jul 24, 2014 | 32.61 | 34.50 | 32.46 | 33.09 | 345,679 | +1.21(+3.80%) |
Jul 23, 2014 | 32.48 | 32.61 | 31.64 | 31.88 | 236,590 | -1.13(-3.42%) |
Jul 22, 2014 | 33.24 | 33.97 | 31.37 | 33.01 | 357,146 | -0.18(-0.53%) |
Jul 21, 2014 | 34.26 | 34.89 | 32.47 | 33.19 | 396,428 | -1.07(-3.14%) |
Jul 18, 2014 | 32.46 | 34.49 | 32.46 | 34.26 | 416,764 | +2.05(+6.36%) |
Jul 17, 2014 | 32.92 | 33.33 | 32.07 | 32.21 | 206,701 | -0.59(-1.79%) |
Jul 16, 2014 | 32.35 | 32.86 | 31.19 | 32.80 | 504,071 | +0.61(+1.89%) |
Jul 15, 2014 | 34.53 | 34.63 | 32.13 | 32.19 | 814,555 | -2.80(-7.99%) |
Jul 14, 2014 | 34.86 | 37.11 | 33.72 | 34.98 | 768,518 | -0.08(-0.22%) |
Jul 11, 2014 | 32.83 | 35.30 | 32.18 | 35.06 | 518,865 | +1.68(+5.04%) |
Jul 10, 2014 | 31.55 | 34.03 | 31.04 | 33.38 | 469,474 | +0.91(+2.79%) |
Jul 09, 2014 | 29.80 | 33.06 | 29.69 | 32.47 | 591,390 | +2.80(+9.45%) |
Jul 08, 2014 | 29.71 | 29.94 | 29.38 | 29.67 | 180,752 | -0.36(-1.19%) |
Jul 07, 2014 | 29.82 | 31.39 | 29.34 | 30.02 | 309,204 | +0.03(+0.10%) |
Jul 03, 2014 | 29.48 | 29.99 | 29.99 | 29.99 | 192,694 | +0.66(+2.23%) |
Jul 02, 2014 | 28.19 | 29.59 | 27.88 | 29.34 | 268,428 | +1.17(+4.14%) |
Jul 01, 2014 | 27.44 | 28.74 | 27.44 | 28.17 | 228,457 | +0.72(+2.64%) |
Jun 30, 2014 | 27.27 | 27.48 | 26.41 | 27.45 | 219,545 | +0.27(+1.01%) |
Jun 27, 2014 | 27.27 | 27.47 | 26.54 | 27.17 | 195,970 | -0.17(-0.61%) |
Jun 26, 2014 | 27.74 | 28.29 | 27.00 | 27.34 | 209,644 | -0.37(-1.34%) |
Jun 25, 2014 | 25.83 | 28.18 | 25.72 | 27.71 | 393,320 | +1.94(+7.55%) |
Jun 24, 2014 | 27.09 | 27.91 | 25.72 | 25.77 | 949,911 | -1.67(-6.09%) |
Jun 23, 2014 | 26.65 | 27.68 | 25.64 | 27.44 | 687,110 | +1.14(+4.34%) |
Jun 20, 2014 | 23.00 | 26.51 | 22.91 | 26.30 | 428,207 | +3.30(+14.35%) |
Jun 19, 2014 | 23.92 | 24.12 | 22.86 | 23.00 | 474,511 | -1.16(-4.79%) |
Jun 18, 2014 | 23.12 | 24.53 | 22.00 | 24.16 | 622,718 | +0.74(+3.18%) |
Jun 17, 2014 | 23.35 | 23.71 | 22.21 | 23.41 | 444,312 | +0.06(+0.25%) |
Jun 16, 2014 | 24.83 | 24.94 | 22.42 | 23.35 | 910,028 | -1.45(-5.85%) |
Jun 13, 2014 | 24.60 | 24.97 | 24.23 | 24.80 | 194,983 | +0.32(+1.29%) |
Jun 12, 2014 | 25.38 | 25.63 | 24.25 | 24.49 | 424,982 | -1.03(-4.04%) |
Jun 11, 2014 | 27.62 | 27.98 | 25.15 | 25.52 | 427,338 | -2.08(-7.55%) |
Jun 10, 2014 | 27.25 | 27.84 | 26.99 | 27.60 | 231,391 | +1.84(+7.15%) |
Jun 06, 2014 | 26.07 | 26.27 | 25.45 | 25.76 | 297,638 | -0.08(-0.31%) |
Jun 05, 2014 | 25.33 | 25.96 | 24.88 | 25.84 | 245,495 | +0.85(+3.39%) |
Jun 04, 2014 | 25.07 | 25.57 | 24.49 | 25.00 | 144,534 | +0.08(+0.33%) |
Jun 03, 2014 | 23.62 | 25.30 | 23.41 | 24.91 | 851,358 | +1.27(+5.39%) |
Jun 02, 2014 | 23.46 | 23.77 | 22.73 | 23.64 | 181,769 | +0.35(+1.49%) |
May 30, 2014 | 22.66 | 23.55 | 22.66 | 23.29 | 292,504 | +0.42(+1.84%) |
May 29, 2014 | 21.46 | 23.09 | 21.46 | 22.87 | 404,366 | +1.53(+7.18%) |
May 28, 2014 | 21.48 | 21.78 | 20.99 | 21.34 | 284,849 | -0.08(-0.38%) |
May 27, 2014 | 22.21 | 22.21 | 21.08 | 21.42 | 213,989 | -0.69(-3.13%) |
May 23, 2014 | 22.29 | 22.12 | 22.12 | 22.12 | 54,585 | -0.20(-0.89%) |
May 22, 2014 | 22.26 | 22.54 | 22.06 | 22.31 | 87,612 | +0.15(+0.70%) |
May 21, 2014 | 22.11 | 22.80 | 21.87 | 22.16 | 203,407 | +0.06(+0.27%) |
May 20, 2014 | 21.84 | 22.26 | 21.70 | 22.10 | 202,112 | +0.24(+1.11%) |
May 19, 2014 | 21.73 | 22.04 | 21.52 | 21.86 | 269,771 | -0.07(-0.30%) |
May 16, 2014 | 21.73 | 21.93 | 21.24 | 21.92 | 169,947 | +0.27(+1.22%) |
May 15, 2014 | 21.99 | 22.03 | 21.36 | 21.66 | 257,158 | -0.43(-1.97%) |
May 14, 2014 | 22.39 | 22.62 | 21.87 | 22.09 | 350,386 | -0.18(-0.83%) |
May 13, 2014 | 22.93 | 23.08 | 22.09 | 22.28 | 473,672 | -0.46(-2.04%) |
May 12, 2014 | 23.46 | 23.71 | 22.57 | 22.74 | 185,416 | -0.35(-1.53%) |
May 09, 2014 | 22.59 | 23.22 | 22.50 | 23.10 | 80,623 | +0.37(+1.62%) |
May 08, 2014 | 23.71 | 24.01 | 22.61 | 22.73 | 146,110 | -0.99(-4.16%) |
May 07, 2014 | 23.15 | 23.79 | 23.15 | 23.71 | 210,730 | +0.69(+3.01%) |
May 06, 2014 | 23.29 | 23.64 | 22.87 | 23.02 | 71,080 | -0.27(-1.17%) |
May 05, 2014 | 22.85 | 23.50 | 22.83 | 23.29 | 123,487 | +0.27(+1.18%) |
May 02, 2014 | 22.54 | 23.12 | 22.48 | 23.02 | 147,906 | +0.54(+2.39%) |