Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.50 | 29.71 | 26.79 | 27.03 | 1,835,314 | -3.05(-10.14%) |
Jul 30, 2014 | 30.27 | 30.49 | 29.89 | 30.08 | 177,489 | +0.14(+0.47%) |
Jul 29, 2014 | 29.26 | 30.10 | 28.85 | 29.94 | 303,007 | +0.68(+2.32%) |
Jul 28, 2014 | 29.01 | 29.46 | 28.26 | 29.26 | 212,910 | +0.10(+0.34%) |
Jul 25, 2014 | 27.52 | 29.24 | 27.23 | 29.16 | 485,614 | +1.53(+5.54%) |
Jul 24, 2014 | 27.30 | 28.00 | 26.53 | 27.63 | 363,834 | +0.33(+1.21%) |
Jul 23, 2014 | 26.15 | 27.75 | 25.84 | 27.30 | 442,234 | +1.48(+5.73%) |
Jul 22, 2014 | 26.75 | 27.13 | 25.40 | 25.82 | 206,614 | -0.68(-2.57%) |
Jul 21, 2014 | 25.99 | 27.13 | 25.38 | 26.50 | 324,153 | +0.63(+2.44%) |
Jul 18, 2014 | 24.82 | 26.01 | 22.85 | 25.87 | 992,823 | +0.61(+2.41%) |
Jul 17, 2014 | 24.27 | 25.59 | 24.13 | 25.26 | 450,765 | +0.81(+3.31%) |
Jul 16, 2014 | 25.12 | 25.68 | 24.11 | 24.45 | 499,114 | -0.37(-1.49%) |
Jul 15, 2014 | 25.84 | 26.75 | 24.57 | 24.82 | 380,579 | -1.00(-3.87%) |
Jul 14, 2014 | 25.64 | 26.25 | 25.51 | 25.82 | 442,650 | +0.52(+2.06%) |
Jul 11, 2014 | 26.10 | 26.23 | 24.95 | 25.30 | 477,827 | -0.88(-3.36%) |
Jul 10, 2014 | 26.46 | 27.05 | 26.00 | 26.18 | 424,702 | -1.22(-4.45%) |
Jul 09, 2014 | 28.01 | 28.73 | 27.25 | 27.40 | 394,539 | -1.03(-3.62%) |
Jul 08, 2014 | 30.11 | 30.37 | 27.73 | 28.43 | 417,446 | -1.56(-5.20%) |
Jul 07, 2014 | 31.04 | 31.36 | 29.50 | 29.99 | 472,150 | -1.16(-3.72%) |
Jul 03, 2014 | 31.56 | 31.15 | 31.15 | 31.15 | 352,600 | -0.29(-0.92%) |
Jul 02, 2014 | 33.19 | 33.65 | 31.27 | 31.44 | 366,139 | -0.76(-2.36%) |
Jul 01, 2014 | 31.76 | 32.85 | 31.41 | 32.20 | 527,864 | +0.97(+3.11%) |
Jun 30, 2014 | 31.69 | 33.49 | 31.00 | 31.23 | 566,980 | -0.12(-0.38%) |
Jun 27, 2014 | 30.38 | 31.44 | 30.16 | 31.35 | 446,166 | +1.05(+3.47%) |
Jun 26, 2014 | 31.06 | 31.30 | 29.80 | 30.30 | 422,684 | -0.60(-1.94%) |
Jun 25, 2014 | 29.85 | 31.63 | 29.58 | 30.90 | 805,482 | +1.89(+6.51%) |
Jun 24, 2014 | 29.22 | 29.84 | 28.90 | 29.01 | 371,791 | -0.51(-1.73%) |
Jun 23, 2014 | 28.91 | 29.77 | 28.91 | 29.52 | 375,298 | +0.36(+1.23%) |
Jun 20, 2014 | 30.06 | 30.52 | 28.31 | 29.16 | 637,891 | -0.64(-2.15%) |
Jun 19, 2014 | 28.30 | 31.84 | 28.12 | 29.80 | 804,078 | +1.50(+5.30%) |
Jun 18, 2014 | 29.70 | 29.70 | 27.67 | 28.30 | 553,214 | -1.40(-4.71%) |
Jun 17, 2014 | 26.65 | 30.81 | 26.50 | 29.70 | 928,895 | +3.25(+12.29%) |
Jun 16, 2014 | 25.75 | 26.70 | 25.06 | 26.45 | 457,234 | +0.60(+2.32%) |
Jun 13, 2014 | 24.75 | 26.35 | 23.51 | 25.85 | 1,017,567 | +0.82(+3.28%) |
Jun 12, 2014 | 24.25 | 25.36 | 24.20 | 25.03 | 438,526 | +0.53(+2.16%) |
Jun 11, 2014 | 25.05 | 25.09 | 24.34 | 24.50 | 348,826 | -0.62(-2.47%) |
Jun 10, 2014 | 25.49 | 26.13 | 24.93 | 25.12 | 254,609 | -0.91(-3.50%) |
Jun 06, 2014 | 26.11 | 26.60 | 25.53 | 26.03 | 280,349 | -0.18(-0.69%) |
Jun 05, 2014 | 26.06 | 26.97 | 25.90 | 26.21 | 189,168 | +0.32(+1.24%) |
Jun 04, 2014 | 25.61 | 26.29 | 25.60 | 25.89 | 265,322 | -0.08(-0.31%) |
Jun 03, 2014 | 26.58 | 27.16 | 25.62 | 25.97 | 456,982 | -0.83(-3.10%) |
Jun 02, 2014 | 26.12 | 27.02 | 25.52 | 26.80 | 562,141 | +0.96(+3.72%) |
May 30, 2014 | 27.35 | 27.79 | 25.70 | 25.84 | 436,353 | -1.70(-6.17%) |
May 29, 2014 | 26.21 | 27.71 | 26.21 | 27.54 | 438,722 | +1.37(+5.24%) |
May 28, 2014 | 26.24 | 26.58 | 25.65 | 26.17 | 266,333 | -0.07(-0.27%) |
May 27, 2014 | 25.96 | 26.89 | 25.70 | 26.24 | 284,499 | +0.58(+2.26%) |
May 23, 2014 | 26.50 | 25.66 | 25.66 | 25.66 | 716,200 | -0.48(-1.84%) |
May 22, 2014 | 25.10 | 26.55 | 25.00 | 26.14 | 185,252 | +0.51(+1.99%) |
May 21, 2014 | 26.50 | 27.09 | 25.40 | 25.63 | 457,304 | -0.63(-2.40%) |
May 20, 2014 | 26.08 | 27.86 | 25.32 | 26.26 | 663,487 | -0.29(-1.09%) |
May 19, 2014 | 23.15 | 26.75 | 23.07 | 26.55 | 1,732,613 | +2.70(+11.32%) |
May 16, 2014 | 23.05 | 24.27 | 22.60 | 23.85 | 1,981,962 | +1.25(+5.53%) |
May 15, 2014 | 23.00 | 23.05 | 20.52 | 22.60 | 1,977,257 | -0.41(-1.78%) |
May 14, 2014 | 27.00 | 27.00 | 22.79 | 23.01 | 3,239,158 | -4.29(-15.71%) |
May 13, 2014 | 26.00 | 27.94 | 25.26 | 27.30 | 2,122,401 | -0.33(-1.19%) |
May 12, 2014 | 29.79 | 29.99 | 26.12 | 27.63 | 3,571,887 | -5.05(-15.45%) |
May 09, 2014 | 38.92 | 39.13 | 29.40 | 32.68 | 1,555,966 | -6.63(-16.87%) |
May 08, 2014 | 39.02 | 40.60 | 38.88 | 39.31 | 207,587 | -0.26(-0.66%) |
May 07, 2014 | 40.19 | 40.61 | 38.08 | 39.57 | 224,025 | -0.80(-1.98%) |
May 06, 2014 | 40.00 | 42.37 | 39.52 | 40.37 | 316,298 | +0.49(+1.23%) |
May 05, 2014 | 39.72 | 40.72 | 38.75 | 39.88 | 356,729 | -0.47(-1.16%) |
May 02, 2014 | 41.17 | 41.48 | 39.51 | 40.35 | 245,710 | -0.92(-2.23%) |