Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.75 | 22.01 | 21.30 | 21.32 | 185,910 | -0.63(-2.87%) |
Jul 30, 2014 | 21.57 | 22.01 | 21.38 | 21.95 | 235,796 | +0.42(+1.95%) |
Jul 29, 2014 | 21.72 | 21.85 | 21.04 | 21.53 | 235,522 | -0.14(-0.65%) |
Jul 28, 2014 | 21.74 | 21.83 | 21.50 | 21.67 | 373,918 | -0.06(-0.28%) |
Jul 25, 2014 | 21.93 | 22.07 | 21.45 | 21.73 | 369,128 | -0.28(-1.27%) |
Jul 24, 2014 | 22.37 | 22.45 | 21.87 | 22.01 | 405,296 | -0.29(-1.30%) |
Jul 23, 2014 | 22.25 | 22.73 | 21.61 | 22.30 | 723,510 | +0.09(+0.41%) |
Jul 22, 2014 | 23.95 | 23.95 | 20.63 | 22.21 | 3,142,207 | -3.02(-11.97%) |
Jul 21, 2014 | 25.32 | 25.65 | 25.10 | 25.23 | 254,806 | -0.08(-0.32%) |
Jul 18, 2014 | 25.33 | 26.15 | 25.29 | 25.31 | 285,666 | -0.07(-0.28%) |
Jul 17, 2014 | 25.34 | 25.81 | 25.31 | 25.38 | 141,270 | -0.18(-0.70%) |
Jul 16, 2014 | 25.97 | 26.13 | 25.29 | 25.56 | 129,503 | -0.21(-0.81%) |
Jul 15, 2014 | 26.02 | 26.20 | 25.60 | 25.77 | 137,351 | -0.19(-0.73%) |
Jul 14, 2014 | 26.62 | 26.62 | 25.67 | 25.96 | 411,623 | -0.43(-1.63%) |
Jul 11, 2014 | 26.70 | 26.78 | 26.06 | 26.39 | 252,654 | -0.41(-1.53%) |
Jul 10, 2014 | 26.94 | 27.25 | 26.78 | 26.80 | 131,600 | -0.62(-2.26%) |
Jul 09, 2014 | 27.26 | 27.63 | 27.15 | 27.42 | 217,709 | +0.27(+0.99%) |
Jul 08, 2014 | 27.36 | 27.65 | 26.98 | 27.15 | 200,307 | -0.22(-0.80%) |
Jul 07, 2014 | 27.85 | 27.91 | 27.28 | 27.37 | 150,649 | -0.59(-2.11%) |
Jul 03, 2014 | 27.73 | 27.96 | 27.96 | 27.96 | 41,100 | +0.27(+0.98%) |
Jul 02, 2014 | 28.08 | 28.21 | 27.58 | 27.69 | 123,784 | -0.42(-1.49%) |
Jul 01, 2014 | 27.65 | 28.18 | 27.55 | 28.11 | 185,934 | +0.55(+2.00%) |
Jun 30, 2014 | 27.65 | 27.68 | 27.15 | 27.56 | 196,275 | -0.07(-0.25%) |
Jun 27, 2014 | 27.83 | 28.04 | 27.51 | 27.63 | 2,044,357 | -0.28(-1.00%) |
Jun 26, 2014 | 27.70 | 27.94 | 27.27 | 27.91 | 229,038 | +0.21(+0.76%) |
Jun 25, 2014 | 27.98 | 27.99 | 27.37 | 27.70 | 155,381 | -0.17(-0.61%) |
Jun 24, 2014 | 27.88 | 28.07 | 27.77 | 27.87 | 199,925 | -0.06(-0.21%) |
Jun 23, 2014 | 27.85 | 28.21 | 27.62 | 27.93 | 320,570 | +0.06(+0.22%) |
Jun 20, 2014 | 26.74 | 28.14 | 26.51 | 27.87 | 453,277 | +1.18(+4.42%) |
Jun 19, 2014 | 25.96 | 26.72 | 25.49 | 26.69 | 341,031 | +0.79(+3.05%) |
Jun 18, 2014 | 26.19 | 26.42 | 25.76 | 25.90 | 258,535 | -0.34(-1.30%) |
Jun 17, 2014 | 26.11 | 26.54 | 25.92 | 26.24 | 242,747 | +0.00(+0.00%) |
Jun 16, 2014 | 25.64 | 26.45 | 25.36 | 26.24 | 298,250 | +0.67(+2.62%) |
Jun 13, 2014 | 26.43 | 26.44 | 25.43 | 25.57 | 348,191 | -0.91(-3.44%) |
Jun 12, 2014 | 27.25 | 27.26 | 26.24 | 26.48 | 292,055 | -0.89(-3.25%) |
Jun 11, 2014 | 27.43 | 27.52 | 27.23 | 27.37 | 169,868 | -0.18(-0.65%) |
Jun 10, 2014 | 27.15 | 27.70 | 27.07 | 27.55 | 212,467 | +0.31(+1.14%) |
Jun 06, 2014 | 27.79 | 27.83 | 27.17 | 27.24 | 361,739 | +0.32(+1.19%) |
Jun 05, 2014 | 27.39 | 27.57 | 26.76 | 26.92 | 328,852 | -0.35(-1.28%) |
Jun 04, 2014 | 27.18 | 27.42 | 26.95 | 27.27 | 114,534 | -0.02(-0.07%) |
Jun 03, 2014 | 27.11 | 27.49 | 26.97 | 27.29 | 113,109 | -0.01(-0.04%) |
Jun 02, 2014 | 26.93 | 27.58 | 26.74 | 27.30 | 210,314 | +0.29(+1.07%) |
May 30, 2014 | 26.91 | 27.04 | 26.69 | 27.01 | 78,330 | +0.17(+0.63%) |
May 29, 2014 | 26.70 | 26.98 | 26.51 | 26.84 | 79,831 | +0.23(+0.86%) |
May 28, 2014 | 26.79 | 26.83 | 26.43 | 26.61 | 50,521 | -0.17(-0.63%) |
May 27, 2014 | 26.63 | 27.03 | 26.45 | 26.78 | 73,091 | +0.37(+1.40%) |
May 23, 2014 | 26.39 | 26.41 | 26.41 | 26.41 | 37,600 | -0.01(-0.04%) |
May 22, 2014 | 26.73 | 26.73 | 26.03 | 26.42 | 55,222 | +0.31(+1.19%) |
May 21, 2014 | 25.80 | 26.41 | 25.25 | 26.11 | 126,554 | +0.41(+1.60%) |
May 20, 2014 | 26.60 | 26.79 | 25.38 | 25.70 | 151,388 | -0.90(-3.38%) |
May 19, 2014 | 25.76 | 26.62 | 25.55 | 26.60 | 133,985 | +0.82(+3.18%) |
May 16, 2014 | 25.58 | 26.08 | 25.36 | 25.78 | 96,496 | +0.11(+0.43%) |
May 15, 2014 | 25.62 | 25.71 | 25.32 | 25.67 | 136,923 | -0.13(-0.50%) |
May 14, 2014 | 26.13 | 26.13 | 25.59 | 25.80 | 159,157 | -0.37(-1.41%) |
May 13, 2014 | 26.55 | 26.79 | 25.77 | 26.17 | 200,516 | -0.37(-1.39%) |
May 12, 2014 | 25.96 | 26.58 | 25.45 | 26.54 | 382,289 | +0.65(+2.51%) |
May 09, 2014 | 26.26 | 26.41 | 25.66 | 25.89 | 197,197 | -0.44(-1.67%) |
May 08, 2014 | 26.48 | 26.99 | 26.01 | 26.33 | 227,685 | +0.34(+1.31%) |
May 07, 2014 | 26.04 | 26.55 | 25.68 | 25.99 | 139,788 | -0.17(-0.65%) |
May 06, 2014 | 26.30 | 26.73 | 26.08 | 26.16 | 184,098 | -0.26(-0.98%) |
May 05, 2014 | 26.25 | 26.83 | 25.98 | 26.42 | 235,586 | +0.07(+0.27%) |
May 02, 2014 | 25.93 | 26.80 | 25.57 | 26.35 | 260,155 | +0.54(+2.09%) |