Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.50 | 28.65 | 26.70 | 26.85 | 9,946 | -1.20(-4.28%) |
Jul 30, 2014 | 29.10 | 29.10 | 27.75 | 28.05 | 8,165 | -0.60(-2.09%) |
Jul 29, 2014 | 29.25 | 30.00 | 28.50 | 28.65 | 1,834 | -0.45(-1.54%) |
Jul 28, 2014 | 29.25 | 29.55 | 27.75 | 29.10 | 5,007 | +0.15(+0.51%) |
Jul 25, 2014 | 28.65 | 29.25 | 28.65 | 28.95 | 2,100 | -0.15(-0.52%) |
Jul 24, 2014 | 29.25 | 29.55 | 28.80 | 29.10 | 2,301 | -0.45(-1.52%) |
Jul 23, 2014 | 28.95 | 29.70 | 28.80 | 29.55 | 4,452 | +0.60(+2.07%) |
Jul 22, 2014 | 29.25 | 30.00 | 28.95 | 28.95 | 4,297 | -0.30(-1.03%) |
Jul 21, 2014 | 29.85 | 30.15 | 28.95 | 29.25 | 2,910 | -0.75(-2.50%) |
Jul 18, 2014 | 30.15 | 30.15 | 29.10 | 30.00 | 3,985 | -0.30(-0.99%) |
Jul 17, 2014 | 30.45 | 30.90 | 30.00 | 30.30 | 3,331 | -0.60(-1.94%) |
Jul 16, 2014 | 31.95 | 31.95 | 30.00 | 30.90 | 12,465 | +0.15(+0.49%) |
Jul 15, 2014 | 31.50 | 31.65 | 30.75 | 30.75 | 1,316 | -0.30(-0.97%) |
Jul 14, 2014 | 31.20 | 31.20 | 30.30 | 31.05 | 1,641 | +0.15(+0.49%) |
Jul 11, 2014 | 30.30 | 31.35 | 30.15 | 30.90 | 2,694 | +0.30(+0.98%) |
Jul 10, 2014 | 30.75 | 30.90 | 30.00 | 30.60 | 6,438 | -0.75(-2.39%) |
Jul 09, 2014 | 32.25 | 32.25 | 31.20 | 31.35 | 4,203 | -0.75(-2.34%) |
Jul 08, 2014 | 32.85 | 32.85 | 31.20 | 32.10 | 16,310 | -0.75(-2.28%) |
Jul 07, 2014 | 31.95 | 33.15 | 31.65 | 32.85 | 18,962 | +1.19(+3.77%) |
Jul 03, 2014 | 32.40 | 31.66 | 31.66 | 31.66 | 1,926 | -0.29(-0.92%) |
Jul 02, 2014 | 31.65 | 32.85 | 31.35 | 31.95 | 19,080 | +1.05(+3.40%) |
Jul 01, 2014 | 31.05 | 31.35 | 30.60 | 30.90 | 2,407 | -0.30(-0.96%) |
Jun 30, 2014 | 31.05 | 31.65 | 30.31 | 31.20 | 1,236 | -0.30(-0.95%) |
Jun 27, 2014 | 31.44 | 31.50 | 31.20 | 31.50 | 1,530 | -0.15(-0.48%) |
Jun 26, 2014 | 31.80 | 32.25 | 31.05 | 31.65 | 702 | +0.00(+0.00%) |
Jun 25, 2014 | 30.75 | 31.95 | 30.45 | 31.65 | 922 | +0.45(+1.44%) |
Jun 24, 2014 | 32.40 | 32.40 | 31.20 | 31.20 | 5,095 | -1.20(-3.70%) |
Jun 23, 2014 | 32.55 | 32.55 | 30.15 | 32.40 | 2,545 | +0.00(+0.00%) |
Jun 20, 2014 | 32.85 | 32.85 | 32.25 | 32.40 | 1,680 | +0.30(+0.93%) |
Jun 19, 2014 | 32.40 | 32.85 | 31.35 | 32.10 | 4,772 | -0.75(-2.28%) |
Jun 18, 2014 | 33.30 | 33.30 | 31.65 | 32.85 | 1,001 | +0.15(+0.45%) |
Jun 17, 2014 | 33.00 | 33.30 | 32.40 | 32.70 | 4,370 | -0.90(-2.67%) |
Jun 16, 2014 | 33.75 | 34.05 | 32.85 | 33.60 | 6,197 | +0.15(+0.45%) |
Jun 13, 2014 | 33.60 | 33.60 | 33.15 | 33.45 | 3,971 | -0.15(-0.45%) |
Jun 12, 2014 | 31.65 | 33.60 | 31.65 | 33.60 | 10,095 | +1.20(+3.70%) |
Jun 11, 2014 | 34.05 | 34.05 | 31.65 | 32.40 | 16,472 | -0.45(-1.37%) |
Jun 10, 2014 | 34.65 | 35.43 | 32.25 | 32.85 | 63,965 | +1.95(+6.31%) |
Jun 06, 2014 | 30.00 | 31.05 | 30.00 | 30.90 | 1,824 | +0.15(+0.49%) |
Jun 05, 2014 | 30.00 | 30.90 | 30.00 | 30.75 | 665 | +0.59(+1.94%) |
Jun 04, 2014 | 30.30 | 30.51 | 30.00 | 30.16 | 2,231 | +0.16(+0.55%) |
Jun 03, 2014 | 31.20 | 31.20 | 30.00 | 30.00 | 25,697 | -0.15(-0.50%) |
Jun 02, 2014 | 31.05 | 31.05 | 30.00 | 30.15 | 3,291 | -1.05(-3.37%) |
May 30, 2014 | 33.30 | 33.60 | 30.75 | 31.20 | 4,301 | -1.65(-5.02%) |
May 29, 2014 | 30.75 | 33.00 | 30.00 | 32.85 | 6,002 | +1.65(+5.29%) |
May 28, 2014 | 30.00 | 31.50 | 30.00 | 31.20 | 1,873 | +1.27(+4.26%) |
May 27, 2014 | 30.00 | 30.60 | 29.85 | 29.93 | 14,439 | +0.07(+0.25%) |
May 23, 2014 | 30.30 | 29.85 | 29.85 | 29.85 | 800 | +0.30(+1.02%) |
May 22, 2014 | 29.40 | 29.70 | 29.40 | 29.55 | 1,765 | +0.15(+0.51%) |
May 21, 2014 | 28.80 | 29.93 | 28.80 | 29.40 | 1,041 | -0.15(-0.51%) |
May 20, 2014 | 30.15 | 30.15 | 28.80 | 29.55 | 21,200 | -0.75(-2.48%) |
May 19, 2014 | 30.30 | 30.45 | 28.80 | 30.30 | 3,396 | +0.30(+1.00%) |
May 16, 2014 | 29.70 | 30.30 | 29.70 | 30.00 | 1,636 | +0.00(+0.00%) |
May 15, 2014 | 29.70 | 30.70 | 29.62 | 30.00 | 1,053 | +0.00(+0.00%) |
May 14, 2014 | 29.70 | 30.30 | 29.25 | 30.00 | 2,467 | -0.15(-0.50%) |
May 13, 2014 | 31.20 | 31.50 | 29.55 | 30.15 | 3,679 | -0.60(-1.95%) |
May 12, 2014 | 30.15 | 30.75 | 30.00 | 30.75 | 2,924 | +1.35(+4.59%) |
May 09, 2014 | 29.85 | 30.00 | 29.10 | 29.40 | 2,119 | +0.00(+0.00%) |
May 08, 2014 | 29.70 | 30.60 | 29.40 | 29.40 | 3,626 | -0.60(-2.00%) |
May 07, 2014 | 30.45 | 30.90 | 29.85 | 30.00 | 2,168 | -1.20(-3.85%) |
May 06, 2014 | 32.25 | 32.25 | 31.05 | 31.20 | 2,151 | -0.75(-2.35%) |
May 05, 2014 | 30.15 | 32.55 | 29.85 | 31.95 | 6,419 | +1.95(+6.50%) |
May 02, 2014 | 30.75 | 30.75 | 29.70 | 30.00 | 1,977 | -0.60(-1.96%) |