Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.02 | 27.22 | 25.88 | 27.15 | 37,715 | +1.24(+4.79%) |
Jul 30, 2014 | 24.66 | 25.95 | 24.56 | 25.91 | 12,208 | +0.89(+3.56%) |
Jul 29, 2014 | 25.07 | 25.22 | 24.84 | 25.02 | 10,821 | +0.58(+2.37%) |
Jul 28, 2014 | 24.80 | 24.90 | 24.32 | 24.44 | 3,530 | +0.24(+0.99%) |
Jul 25, 2014 | 24.71 | 24.90 | 24.00 | 24.20 | 11,914 | +0.06(+0.25%) |
Jul 24, 2014 | 23.48 | 24.24 | 23.48 | 24.14 | 6,010 | +0.62(+2.64%) |
Jul 23, 2014 | 23.78 | 23.83 | 23.39 | 23.52 | 3,790 | -0.41(-1.73%) |
Jul 22, 2014 | 23.79 | 24.00 | 23.75 | 23.93 | 4,631 | +0.33(+1.42%) |
Jul 21, 2014 | 24.10 | 24.15 | 23.56 | 23.60 | 16,581 | -0.73(-3.00%) |
Jul 18, 2014 | 23.98 | 24.41 | 23.98 | 24.33 | 7,285 | +0.11(+0.45%) |
Jul 17, 2014 | 24.06 | 24.84 | 24.06 | 24.22 | 32,226 | -0.99(-3.93%) |
Jul 16, 2014 | 25.67 | 25.67 | 25.10 | 25.21 | 16,658 | -0.92(-3.52%) |
Jul 15, 2014 | 26.16 | 26.77 | 26.03 | 26.13 | 37,455 | +0.73(+2.87%) |
Jul 14, 2014 | 25.39 | 25.79 | 25.39 | 25.40 | 8,580 | -0.18(-0.70%) |
Jul 11, 2014 | 24.75 | 25.75 | 24.62 | 25.58 | 33,864 | +1.42(+5.88%) |
Jul 10, 2014 | 24.77 | 24.77 | 24.02 | 24.16 | 10,479 | -0.49(-1.99%) |
Jul 09, 2014 | 24.31 | 24.70 | 24.13 | 24.65 | 30,498 | +0.97(+4.09%) |
Jul 08, 2014 | 23.32 | 24.00 | 23.32 | 23.68 | 15,173 | -0.08(-0.32%) |
Jul 07, 2014 | 23.60 | 23.85 | 21.60 | 23.76 | 8,818 | +0.21(+0.87%) |
Jul 03, 2014 | 23.24 | 23.55 | 23.55 | 23.55 | 8,200 | +0.23(+0.98%) |
Jul 02, 2014 | 22.74 | 23.33 | 22.50 | 23.32 | 18,200 | +0.84(+3.75%) |
Jul 01, 2014 | 22.27 | 22.84 | 22.08 | 22.48 | 73,928 | -0.07(-0.31%) |
Jun 30, 2014 | 22.40 | 22.95 | 22.37 | 22.55 | 31,766 | +0.30(+1.35%) |
Jun 27, 2014 | 22.28 | 22.53 | 22.21 | 22.25 | 3,755 | -0.16(-0.71%) |
Jun 26, 2014 | 22.70 | 22.70 | 22.11 | 22.41 | 9,422 | +0.70(+3.22%) |
Jun 25, 2014 | 22.36 | 22.36 | 21.71 | 21.71 | 8,661 | -0.44(-1.99%) |
Jun 24, 2014 | 22.05 | 22.25 | 21.78 | 22.15 | 6,701 | +0.09(+0.42%) |
Jun 23, 2014 | 21.41 | 22.10 | 21.41 | 22.06 | 9,481 | +0.45(+2.07%) |
Jun 20, 2014 | 21.77 | 21.88 | 21.46 | 21.61 | 23,217 | -0.40(-1.82%) |
Jun 19, 2014 | 22.42 | 22.62 | 21.97 | 22.01 | 24,331 | -0.28(-1.26%) |
Jun 18, 2014 | 22.00 | 22.49 | 21.89 | 22.29 | 17,665 | +0.06(+0.27%) |
Jun 17, 2014 | 22.33 | 22.33 | 21.75 | 22.23 | 10,506 | +0.22(+1.02%) |
Jun 16, 2014 | 22.09 | 22.09 | 21.85 | 22.01 | 9,063 | -0.06(-0.29%) |
Jun 13, 2014 | 22.10 | 22.23 | 21.90 | 22.07 | 16,610 | -0.17(-0.77%) |
Jun 12, 2014 | 22.00 | 22.82 | 22.00 | 22.24 | 61,190 | -1.56(-6.57%) |
Jun 11, 2014 | 23.84 | 23.89 | 23.52 | 23.80 | 7,433 | +0.10(+0.43%) |
Jun 10, 2014 | 23.48 | 23.79 | 23.41 | 23.70 | 17,470 | -1.22(-4.89%) |
Jun 06, 2014 | 24.85 | 24.94 | 24.85 | 24.92 | 9,326 | -0.11(-0.44%) |
Jun 05, 2014 | 25.54 | 25.71 | 25.03 | 25.03 | 15,033 | -0.09(-0.36%) |
Jun 04, 2014 | 24.35 | 25.13 | 24.30 | 25.12 | 23,717 | +0.22(+0.89%) |
Jun 03, 2014 | 25.25 | 25.38 | 24.00 | 24.90 | 10,671 | -0.28(-1.10%) |
Jun 02, 2014 | 25.31 | 25.50 | 25.13 | 25.18 | 44,636 | +0.20(+0.79%) |
May 30, 2014 | 24.52 | 25.10 | 24.52 | 24.98 | 112,964 | +0.53(+2.17%) |
May 29, 2014 | 24.75 | 24.93 | 24.30 | 24.45 | 9,495 | -0.45(-1.81%) |
May 28, 2014 | 24.36 | 25.13 | 24.31 | 24.90 | 22,751 | +0.87(+3.62%) |
May 27, 2014 | 24.95 | 24.95 | 24.03 | 24.03 | 43,569 | +0.08(+0.33%) |
May 23, 2014 | 24.20 | 23.95 | 23.95 | 23.95 | 34,100 | -0.45(-1.84%) |
May 22, 2014 | 24.03 | 24.53 | 24.03 | 24.40 | 109,289 | +0.10(+0.41%) |
May 21, 2014 | 25.28 | 25.28 | 24.00 | 24.30 | 150,735 | -1.20(-4.70%) |
May 20, 2014 | 25.77 | 25.87 | 25.43 | 25.50 | 2,129 | -0.17(-0.67%) |
May 19, 2014 | 25.66 | 25.67 | 25.39 | 25.67 | 7,420 | -0.31(-1.19%) |
May 16, 2014 | 26.21 | 26.21 | 25.90 | 25.98 | 7,443 | -0.37(-1.40%) |
May 15, 2014 | 26.26 | 26.62 | 26.18 | 26.35 | 7,809 | +0.25(+0.96%) |
May 14, 2014 | 26.30 | 26.30 | 25.76 | 26.10 | 12,748 | -0.25(-0.95%) |
May 13, 2014 | 27.50 | 27.50 | 26.32 | 26.35 | 22,360 | -1.00(-3.66%) |
May 12, 2014 | 27.31 | 27.41 | 27.10 | 27.35 | 8,493 | -0.54(-1.94%) |
May 09, 2014 | 27.24 | 27.92 | 27.12 | 27.89 | 7,550 | +0.11(+0.40%) |
May 08, 2014 | 27.60 | 27.89 | 27.60 | 27.78 | 3,055 | +0.58(+2.13%) |
May 07, 2014 | 27.65 | 27.77 | 27.20 | 27.20 | 4,167 | -1.05(-3.73%) |
May 06, 2014 | 28.12 | 28.25 | 27.61 | 28.25 | 11,637 | -0.03(-0.09%) |
May 05, 2014 | 28.18 | 28.75 | 28.18 | 28.28 | 12,401 | +0.20(+0.71%) |
May 02, 2014 | 28.32 | 28.39 | 27.77 | 28.08 | 10,677 | -0.24(-0.85%) |