Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.92 | 29.17 | 26.56 | 27.94 | 3,038,946 | -2.54(-8.32%) |
Jul 30, 2014 | 30.44 | 30.75 | 30.11 | 30.48 | 974,924 | +0.12(+0.40%) |
Jul 29, 2014 | 30.31 | 30.73 | 29.99 | 30.36 | 1,011,961 | +0.04(+0.12%) |
Jul 28, 2014 | 30.30 | 30.54 | 29.50 | 30.32 | 1,339,038 | +0.04(+0.12%) |
Jul 25, 2014 | 29.93 | 30.92 | 29.81 | 30.28 | 1,774,589 | +0.17(+0.56%) |
Jul 24, 2014 | 27.36 | 30.22 | 27.34 | 30.11 | 3,691,997 | +2.85(+10.44%) |
Jul 23, 2014 | 26.59 | 27.71 | 26.35 | 27.27 | 882,564 | +0.84(+3.16%) |
Jul 22, 2014 | 27.30 | 27.31 | 26.22 | 26.43 | 1,267,776 | -0.63(-2.33%) |
Jul 21, 2014 | 27.47 | 27.47 | 26.60 | 27.06 | 1,072,173 | -0.59(-2.14%) |
Jul 18, 2014 | 27.09 | 27.84 | 27.09 | 27.65 | 828,614 | +0.63(+2.33%) |
Jul 17, 2014 | 27.17 | 27.43 | 27.00 | 27.02 | 1,053,160 | -0.34(-1.24%) |
Jul 16, 2014 | 27.86 | 27.90 | 27.07 | 27.36 | 919,669 | -0.38(-1.35%) |
Jul 15, 2014 | 27.92 | 28.10 | 27.56 | 27.74 | 1,110,656 | -0.06(-0.20%) |
Jul 14, 2014 | 27.68 | 27.83 | 27.45 | 27.79 | 777,202 | +0.36(+1.30%) |
Jul 11, 2014 | 27.16 | 27.59 | 26.96 | 27.44 | 1,270,955 | +0.31(+1.14%) |
Jul 10, 2014 | 26.63 | 27.24 | 26.33 | 27.13 | 1,260,636 | -0.33(-1.20%) |
Jul 09, 2014 | 27.21 | 27.55 | 26.65 | 27.46 | 1,596,577 | +0.24(+0.90%) |
Jul 08, 2014 | 28.30 | 28.36 | 26.85 | 27.21 | 3,906,214 | -1.49(-5.20%) |
Jul 07, 2014 | 30.56 | 30.68 | 28.49 | 28.71 | 2,416,265 | -1.97(-6.43%) |
Jul 03, 2014 | 30.20 | 30.68 | 30.68 | 30.68 | 600,884 | +0.64(+2.13%) |
Jul 02, 2014 | 31.34 | 31.42 | 29.96 | 30.04 | 1,655,274 | -1.30(-4.14%) |
Jul 01, 2014 | 31.24 | 31.79 | 31.24 | 31.34 | 988,815 | +0.21(+0.66%) |
Jun 30, 2014 | 31.45 | 31.76 | 31.05 | 31.13 | 1,062,067 | -0.20(-0.63%) |
Jun 27, 2014 | 30.90 | 31.41 | 30.83 | 31.33 | 817,206 | +0.30(+0.97%) |
Jun 26, 2014 | 31.43 | 31.52 | 31.01 | 31.03 | 790,484 | -0.25(-0.81%) |
Jun 25, 2014 | 30.33 | 31.29 | 30.30 | 31.28 | 798,942 | +0.78(+2.56%) |
Jun 24, 2014 | 31.00 | 31.73 | 30.44 | 30.50 | 1,213,543 | -0.48(-1.55%) |
Jun 23, 2014 | 32.26 | 32.35 | 30.69 | 30.98 | 2,505,730 | -0.23(-0.72%) |
Jun 20, 2014 | 29.09 | 31.35 | 29.03 | 31.20 | 3,846,680 | +2.10(+7.23%) |
Jun 19, 2014 | 29.03 | 29.35 | 28.75 | 29.10 | 655,100 | +0.23(+0.78%) |
Jun 18, 2014 | 28.89 | 29.03 | 28.46 | 28.87 | 1,254,140 | +0.00(+0.00%) |
Jun 17, 2014 | 28.42 | 29.05 | 28.22 | 28.87 | 698,533 | +0.36(+1.25%) |
Jun 16, 2014 | 28.45 | 28.74 | 28.21 | 28.52 | 531,077 | +0.07(+0.23%) |
Jun 13, 2014 | 28.46 | 28.61 | 27.98 | 28.45 | 595,286 | +0.00(+0.00%) |
Jun 12, 2014 | 28.93 | 29.00 | 28.24 | 28.45 | 746,014 | -0.49(-1.69%) |
Jun 11, 2014 | 29.27 | 29.33 | 28.83 | 28.94 | 697,596 | -0.39(-1.31%) |
Jun 10, 2014 | 29.48 | 29.62 | 28.81 | 29.33 | 724,510 | +0.08(+0.29%) |
Jun 06, 2014 | 28.66 | 29.45 | 28.66 | 29.24 | 888,197 | +0.58(+2.03%) |
Jun 05, 2014 | 28.31 | 28.66 | 27.92 | 28.66 | 905,172 | +0.70(+2.49%) |
Jun 04, 2014 | 27.82 | 28.22 | 27.67 | 27.96 | 967,368 | +0.11(+0.40%) |
Jun 03, 2014 | 27.84 | 27.93 | 27.60 | 27.85 | 748,296 | -0.15(-0.54%) |
Jun 02, 2014 | 27.46 | 28.01 | 26.70 | 28.00 | 1,325,092 | +0.70(+2.58%) |
May 30, 2014 | 27.58 | 27.62 | 27.02 | 27.30 | 702,318 | -0.23(-0.82%) |
May 29, 2014 | 27.22 | 27.58 | 27.00 | 27.52 | 1,139,322 | +0.44(+1.63%) |
May 28, 2014 | 27.34 | 27.34 | 26.87 | 27.08 | 715,043 | -0.26(-0.96%) |
May 27, 2014 | 27.59 | 27.93 | 27.26 | 27.34 | 517,167 | +0.08(+0.31%) |
May 23, 2014 | 27.01 | 27.26 | 27.26 | 27.26 | 491,158 | +0.13(+0.48%) |
May 22, 2014 | 26.83 | 27.14 | 26.69 | 27.13 | 412,700 | +0.34(+1.26%) |
May 21, 2014 | 26.41 | 26.92 | 26.33 | 26.79 | 748,840 | +0.39(+1.50%) |
May 20, 2014 | 26.69 | 26.69 | 26.30 | 26.39 | 1,289,374 | -0.29(-1.09%) |
May 19, 2014 | 25.50 | 26.72 | 25.40 | 26.69 | 1,066,828 | +1.06(+4.14%) |
May 16, 2014 | 25.42 | 25.72 | 25.08 | 25.62 | 755,589 | +0.15(+0.59%) |
May 15, 2014 | 25.49 | 25.69 | 25.11 | 25.47 | 1,273,025 | -0.04(-0.15%) |
May 14, 2014 | 25.78 | 25.92 | 25.24 | 25.51 | 838,598 | -0.33(-1.27%) |
May 13, 2014 | 25.91 | 26.31 | 25.67 | 25.84 | 702,766 | -0.06(-0.22%) |
May 12, 2014 | 25.18 | 26.06 | 25.14 | 25.90 | 1,733,879 | +0.79(+3.14%) |
May 09, 2014 | 24.30 | 25.14 | 24.27 | 25.11 | 886,235 | +0.67(+2.73%) |
May 08, 2014 | 24.21 | 24.91 | 24.14 | 24.44 | 1,110,213 | +0.23(+0.93%) |
May 07, 2014 | 23.95 | 24.38 | 23.48 | 24.21 | 701,629 | +0.25(+1.06%) |
May 06, 2014 | 24.23 | 24.51 | 23.93 | 23.96 | 692,079 | -0.45(-1.85%) |
May 05, 2014 | 23.97 | 24.47 | 23.92 | 24.41 | 778,630 | +0.19(+0.78%) |
May 02, 2014 | 23.91 | 24.49 | 23.59 | 24.22 | 946,761 | +0.31(+1.30%) |