Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.23 | 25.28 | 24.34 | 24.42 | 651,695 | -1.12(-4.40%) |
Jul 30, 2014 | 25.58 | 26.00 | 25.49 | 25.54 | 331,838 | +0.35(+1.37%) |
Jul 29, 2014 | 25.45 | 26.07 | 24.86 | 25.20 | 434,031 | -0.07(-0.29%) |
Jul 28, 2014 | 25.22 | 25.61 | 24.63 | 25.27 | 498,823 | -0.43(-1.66%) |
Jul 25, 2014 | 25.42 | 25.73 | 25.16 | 25.70 | 662,238 | +0.17(+0.66%) |
Jul 24, 2014 | 25.27 | 26.08 | 25.05 | 25.53 | 643,807 | +0.28(+1.10%) |
Jul 23, 2014 | 25.92 | 26.08 | 24.99 | 25.25 | 758,001 | -0.65(-2.51%) |
Jul 22, 2014 | 26.16 | 26.73 | 25.83 | 25.90 | 593,868 | +0.45(+1.76%) |
Jul 21, 2014 | 26.99 | 27.20 | 25.15 | 25.45 | 1,463,937 | -1.79(-6.56%) |
Jul 18, 2014 | 26.62 | 27.81 | 26.42 | 27.24 | 852,676 | +0.82(+3.10%) |
Jul 17, 2014 | 29.34 | 29.43 | 26.23 | 26.42 | 3,173,919 | -3.71(-12.32%) |
Jul 16, 2014 | 30.23 | 30.41 | 29.89 | 30.13 | 873,024 | +0.56(+1.88%) |
Jul 15, 2014 | 29.12 | 30.26 | 28.77 | 29.58 | 1,209,769 | -0.16(-0.52%) |
Jul 14, 2014 | 28.31 | 29.78 | 28.31 | 29.73 | 1,224,572 | +1.25(+4.37%) |
Jul 11, 2014 | 27.28 | 28.55 | 26.96 | 28.49 | 469,356 | +1.40(+5.15%) |
Jul 10, 2014 | 26.58 | 27.29 | 26.58 | 27.09 | 367,810 | -0.22(-0.79%) |
Jul 09, 2014 | 26.89 | 27.80 | 26.74 | 27.31 | 386,631 | +0.54(+2.00%) |
Jul 08, 2014 | 27.28 | 27.57 | 26.45 | 26.77 | 539,509 | -0.50(-1.84%) |
Jul 07, 2014 | 27.93 | 28.14 | 27.06 | 27.28 | 554,212 | -0.84(-2.99%) |
Jul 03, 2014 | 27.17 | 28.12 | 28.12 | 28.12 | 430,822 | +1.00(+3.70%) |
Jul 02, 2014 | 26.94 | 27.36 | 26.75 | 27.11 | 458,241 | +0.09(+0.35%) |
Jul 01, 2014 | 27.16 | 27.58 | 26.73 | 27.02 | 629,267 | -0.30(-1.09%) |
Jun 30, 2014 | 26.86 | 27.99 | 26.68 | 27.32 | 867,054 | +0.30(+1.10%) |
Jun 27, 2014 | 26.97 | 27.26 | 26.75 | 27.02 | 481,401 | -0.12(-0.45%) |
Jun 26, 2014 | 27.21 | 27.59 | 26.82 | 27.14 | 566,415 | -0.18(-0.67%) |
Jun 25, 2014 | 26.94 | 27.38 | 26.41 | 27.32 | 765,155 | +0.57(+2.13%) |
Jun 24, 2014 | 26.29 | 27.55 | 26.29 | 26.75 | 3,110,022 | +0.65(+2.49%) |
Jun 23, 2014 | 26.93 | 27.09 | 25.92 | 26.10 | 1,580,829 | -0.96(-3.55%) |
Jun 20, 2014 | 27.09 | 27.38 | 26.92 | 27.07 | 1,144,692 | +0.00(+0.00%) |
Jun 19, 2014 | 27.32 | 27.39 | 26.90 | 27.07 | 1,054,981 | -0.17(-0.62%) |
Jun 18, 2014 | 27.26 | 27.39 | 26.89 | 27.23 | 1,766,084 | +0.20(+0.73%) |
Jun 17, 2014 | 27.26 | 27.62 | 27.04 | 27.04 | 7,173,793 | -1.15(-4.08%) |
Jun 16, 2014 | 29.24 | 29.73 | 28.04 | 28.19 | 1,544,327 | -1.82(-6.05%) |
Jun 13, 2014 | 30.21 | 30.21 | 29.72 | 30.00 | 470,171 | -0.18(-0.61%) |
Jun 12, 2014 | 30.04 | 30.70 | 29.94 | 30.19 | 298,803 | +0.19(+0.63%) |
Jun 11, 2014 | 29.73 | 30.55 | 29.53 | 30.00 | 835,780 | +0.43(+1.47%) |
Jun 10, 2014 | 30.93 | 30.93 | 29.05 | 29.56 | 1,707,811 | -0.01(-0.05%) |
Jun 06, 2014 | 29.54 | 29.91 | 28.67 | 29.58 | 412,749 | +0.06(+0.21%) |
Jun 05, 2014 | 29.78 | 30.22 | 29.21 | 29.52 | 425,487 | -0.07(-0.25%) |
Jun 04, 2014 | 27.98 | 29.71 | 27.94 | 29.59 | 541,603 | +1.10(+3.87%) |
Jun 03, 2014 | 27.90 | 29.14 | 27.79 | 28.49 | 428,584 | +0.26(+0.90%) |
Jun 02, 2014 | 28.42 | 28.74 | 27.66 | 28.23 | 702,755 | -0.17(-0.62%) |
May 30, 2014 | 30.04 | 30.26 | 28.29 | 28.41 | 608,754 | -1.56(-5.21%) |
May 29, 2014 | 29.01 | 30.39 | 28.96 | 29.97 | 989,873 | +0.82(+2.81%) |
May 28, 2014 | 29.96 | 30.38 | 28.95 | 29.15 | 629,362 | -0.65(-2.17%) |
May 27, 2014 | 29.45 | 30.97 | 28.89 | 29.80 | 983,380 | +0.51(+1.73%) |
May 23, 2014 | 29.89 | 29.29 | 29.29 | 29.29 | 1,034,419 | -0.08(-0.27%) |
May 22, 2014 | 27.55 | 29.64 | 26.85 | 29.37 | 1,476,217 | +1.24(+4.39%) |
May 21, 2014 | 24.63 | 28.44 | 24.09 | 28.13 | 3,317,805 | +4.82(+20.65%) |
May 20, 2014 | 23.04 | 23.41 | 22.58 | 23.32 | 760,529 | +0.37(+1.60%) |
May 19, 2014 | 22.78 | 23.02 | 22.42 | 22.95 | 607,514 | -0.02(-0.09%) |
May 16, 2014 | 22.24 | 23.02 | 22.11 | 22.97 | 383,315 | +0.66(+2.96%) |
May 15, 2014 | 22.14 | 22.35 | 21.47 | 22.31 | 282,681 | +0.13(+0.57%) |
May 14, 2014 | 22.08 | 22.36 | 21.73 | 22.18 | 372,756 | +0.01(+0.03%) |
May 13, 2014 | 22.25 | 22.80 | 21.84 | 22.17 | 774,897 | +0.31(+1.41%) |
May 12, 2014 | 21.11 | 22.08 | 21.03 | 21.87 | 379,710 | +0.89(+4.27%) |
May 09, 2014 | 20.30 | 21.05 | 20.20 | 20.97 | 195,370 | +0.15(+0.74%) |
May 08, 2014 | 20.64 | 21.71 | 20.16 | 20.82 | 619,950 | -0.14(-0.67%) |
May 07, 2014 | 20.21 | 21.03 | 19.49 | 20.96 | 786,348 | +0.96(+4.81%) |
May 06, 2014 | 19.50 | 20.20 | 19.26 | 20.00 | 655,575 | +0.42(+2.15%) |
May 05, 2014 | 18.96 | 19.69 | 18.59 | 19.58 | 254,774 | +0.33(+1.70%) |
May 02, 2014 | 19.74 | 19.90 | 18.73 | 19.25 | 394,224 | -0.58(-2.93%) |