Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.58 | 29.72 | 28.26 | 28.63 | 500,974 | -1.48(-4.92%) |
Jul 30, 2014 | 28.73 | 30.24 | 28.68 | 30.11 | 360,054 | +1.71(+6.02%) |
Jul 29, 2014 | 27.23 | 28.45 | 27.10 | 28.40 | 202,634 | +1.27(+4.68%) |
Jul 28, 2014 | 27.53 | 27.56 | 27.28 | 27.13 | 154,986 | -0.30(-1.09%) |
Jul 25, 2014 | 28.02 | 28.32 | 27.38 | 27.43 | 349,312 | -0.91(-3.21%) |
Jul 24, 2014 | 29.00 | 29.10 | 28.20 | 28.34 | 474,642 | -0.62(-2.14%) |
Jul 23, 2014 | 27.72 | 29.03 | 27.67 | 28.96 | 319,309 | +1.40(+5.08%) |
Jul 22, 2014 | 28.02 | 28.36 | 27.41 | 27.56 | 195,377 | -0.23(-0.83%) |
Jul 21, 2014 | 26.79 | 28.00 | 26.63 | 27.79 | 283,630 | +0.74(+2.74%) |
Jul 18, 2014 | 27.15 | 27.32 | 26.45 | 27.05 | 455,931 | -0.12(-0.44%) |
Jul 17, 2014 | 29.37 | 29.37 | 26.89 | 27.17 | 412,228 | -2.50(-8.43%) |
Jul 16, 2014 | 31.54 | 31.70 | 29.66 | 29.67 | 282,866 | -1.62(-5.18%) |
Jul 15, 2014 | 31.98 | 32.12 | 30.77 | 31.29 | 659,072 | -0.79(-2.46%) |
Jul 14, 2014 | 31.30 | 32.48 | 30.85 | 32.08 | 557,663 | +1.26(+4.09%) |
Jul 11, 2014 | 29.85 | 30.98 | 29.60 | 30.82 | 245,768 | +1.00(+3.35%) |
Jul 10, 2014 | 28.89 | 30.16 | 28.70 | 29.82 | 302,253 | +0.21(+0.71%) |
Jul 09, 2014 | 30.20 | 30.25 | 28.78 | 29.61 | 316,884 | -0.44(-1.46%) |
Jul 08, 2014 | 30.72 | 30.80 | 29.06 | 30.05 | 705,250 | -0.80(-2.59%) |
Jul 07, 2014 | 31.06 | 31.39 | 30.21 | 30.85 | 385,168 | -0.31(-0.99%) |
Jul 03, 2014 | 31.04 | 31.16 | 31.16 | 31.16 | 151,500 | +0.36(+1.17%) |
Jul 02, 2014 | 30.19 | 31.40 | 30.16 | 30.80 | 274,788 | +0.64(+2.12%) |
Jul 01, 2014 | 29.50 | 30.33 | 29.14 | 30.16 | 214,379 | +0.76(+2.59%) |
Jun 30, 2014 | 29.02 | 30.00 | 28.84 | 29.40 | 330,533 | +0.36(+1.24%) |
Jun 27, 2014 | 29.09 | 29.33 | 28.48 | 29.04 | 446,482 | -0.25(-0.85%) |
Jun 26, 2014 | 29.21 | 29.45 | 28.60 | 29.29 | 170,677 | +0.11(+0.38%) |
Jun 25, 2014 | 28.28 | 29.21 | 27.93 | 29.18 | 200,173 | +0.70(+2.46%) |
Jun 24, 2014 | 28.60 | 29.47 | 28.22 | 28.48 | 466,369 | -0.12(-0.42%) |
Jun 23, 2014 | 28.77 | 29.13 | 28.14 | 28.60 | 184,588 | -0.01(-0.03%) |
Jun 20, 2014 | 29.04 | 29.13 | 28.23 | 28.61 | 361,376 | -0.23(-0.80%) |
Jun 19, 2014 | 29.00 | 29.01 | 28.50 | 28.84 | 160,162 | +0.04(+0.14%) |
Jun 18, 2014 | 28.81 | 29.31 | 28.29 | 28.80 | 153,228 | +0.00(+0.00%) |
Jun 17, 2014 | 28.53 | 29.04 | 28.31 | 28.80 | 216,099 | +0.15(+0.52%) |
Jun 16, 2014 | 27.64 | 28.67 | 27.56 | 28.65 | 153,584 | +0.82(+2.95%) |
Jun 13, 2014 | 28.13 | 28.30 | 27.33 | 27.83 | 270,336 | -0.28(-1.00%) |
Jun 12, 2014 | 28.42 | 28.80 | 27.89 | 28.11 | 245,406 | -0.55(-1.92%) |
Jun 11, 2014 | 28.24 | 29.29 | 27.87 | 28.66 | 479,095 | +0.14(+0.49%) |
Jun 10, 2014 | 27.35 | 28.57 | 27.30 | 28.52 | 310,484 | +1.39(+5.12%) |
Jun 06, 2014 | 26.50 | 27.61 | 26.23 | 27.13 | 295,026 | +0.84(+3.20%) |
Jun 05, 2014 | 25.46 | 26.32 | 25.36 | 26.29 | 478,009 | +0.83(+3.26%) |
Jun 04, 2014 | 25.42 | 25.83 | 24.90 | 25.46 | 357,769 | -0.05(-0.20%) |
Jun 03, 2014 | 25.71 | 26.56 | 25.30 | 25.51 | 1,008,636 | -0.17(-0.66%) |
Jun 02, 2014 | 27.48 | 27.86 | 24.94 | 25.68 | 616,320 | -2.06(-7.43%) |
May 30, 2014 | 28.88 | 28.88 | 27.66 | 27.74 | 539,865 | -1.01(-3.51%) |
May 29, 2014 | 29.41 | 29.58 | 28.69 | 28.75 | 205,548 | -0.40(-1.37%) |
May 28, 2014 | 29.43 | 29.66 | 28.71 | 29.15 | 382,349 | -0.48(-1.62%) |
May 27, 2014 | 29.14 | 29.80 | 28.54 | 29.63 | 386,738 | +0.87(+3.03%) |
May 23, 2014 | 28.11 | 28.76 | 28.76 | 28.76 | 237,500 | +0.53(+1.88%) |
May 22, 2014 | 27.25 | 28.31 | 27.16 | 28.23 | 100,844 | +0.98(+3.60%) |
May 21, 2014 | 27.58 | 28.25 | 26.67 | 27.25 | 321,671 | -0.27(-0.98%) |
May 20, 2014 | 28.45 | 28.87 | 27.29 | 27.52 | 453,559 | -1.16(-4.04%) |
May 19, 2014 | 27.08 | 29.38 | 26.77 | 28.68 | 468,439 | +1.60(+5.91%) |
May 16, 2014 | 27.82 | 27.82 | 26.51 | 27.08 | 550,755 | -0.59(-2.13%) |
May 15, 2014 | 28.53 | 28.83 | 27.16 | 27.67 | 524,884 | -1.16(-4.02%) |
May 14, 2014 | 29.87 | 30.01 | 28.70 | 28.83 | 503,396 | -1.06(-3.55%) |
May 13, 2014 | 30.56 | 31.69 | 29.76 | 29.89 | 486,756 | -0.69(-2.26%) |
May 12, 2014 | 29.96 | 30.89 | 28.66 | 30.58 | 414,668 | +0.68(+2.27%) |
May 09, 2014 | 29.93 | 30.85 | 29.42 | 29.90 | 551,563 | -0.19(-0.63%) |
May 08, 2014 | 32.53 | 32.81 | 30.04 | 30.09 | 1,019,302 | -2.62(-8.01%) |
May 07, 2014 | 32.63 | 33.66 | 31.55 | 32.71 | 1,009,835 | -0.07(-0.21%) |
May 06, 2014 | 35.72 | 37.22 | 32.61 | 32.78 | 1,721,207 | -6.27(-16.06%) |
May 05, 2014 | 37.71 | 39.20 | 37.09 | 39.05 | 258,214 | +1.10(+2.90%) |
May 02, 2014 | 37.59 | 38.37 | 36.81 | 37.95 | 292,861 | +0.40(+1.07%) |