Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.49 | 28.57 | 27.66 | 28.04 | 361,076 | -0.81(-2.80%) |
Jul 30, 2014 | 29.08 | 29.39 | 28.70 | 28.84 | 361,606 | +0.02(+0.06%) |
Jul 29, 2014 | 28.60 | 29.23 | 28.44 | 28.82 | 279,633 | +0.28(+0.98%) |
Jul 28, 2014 | 28.62 | 28.75 | 28.07 | 28.54 | 294,906 | -0.07(-0.24%) |
Jul 25, 2014 | 29.04 | 29.08 | 28.31 | 28.61 | 323,392 | -0.69(-2.36%) |
Jul 24, 2014 | 29.36 | 29.94 | 29.12 | 29.31 | 349,834 | +0.10(+0.33%) |
Jul 23, 2014 | 29.70 | 29.98 | 29.18 | 29.21 | 221,512 | -0.44(-1.48%) |
Jul 22, 2014 | 29.66 | 30.12 | 29.44 | 29.65 | 220,469 | +0.21(+0.71%) |
Jul 21, 2014 | 29.52 | 29.62 | 29.07 | 29.44 | 165,696 | -0.30(-1.00%) |
Jul 18, 2014 | 29.07 | 30.10 | 29.02 | 29.74 | 281,866 | +0.78(+2.69%) |
Jul 17, 2014 | 29.59 | 30.00 | 28.88 | 28.96 | 286,033 | -0.82(-2.77%) |
Jul 16, 2014 | 30.16 | 30.67 | 29.66 | 29.78 | 265,362 | -0.18(-0.61%) |
Jul 15, 2014 | 30.56 | 30.59 | 29.75 | 29.96 | 318,764 | -0.60(-1.97%) |
Jul 14, 2014 | 30.85 | 30.96 | 30.29 | 30.57 | 367,437 | -0.10(-0.34%) |
Jul 11, 2014 | 30.62 | 31.08 | 30.43 | 30.67 | 335,575 | +0.17(+0.54%) |
Jul 10, 2014 | 30.14 | 30.67 | 29.52 | 30.51 | 605,215 | -0.40(-1.30%) |
Jul 09, 2014 | 31.38 | 31.57 | 30.86 | 30.91 | 493,774 | -0.36(-1.15%) |
Jul 08, 2014 | 32.17 | 32.35 | 30.72 | 31.27 | 584,888 | -1.09(-3.38%) |
Jul 07, 2014 | 33.69 | 33.69 | 32.31 | 32.36 | 373,666 | -1.33(-3.94%) |
Jul 03, 2014 | 32.68 | 33.69 | 33.69 | 33.69 | 275,855 | +1.13(+3.46%) |
Jul 02, 2014 | 33.11 | 33.33 | 32.22 | 32.56 | 565,497 | -0.66(-1.97%) |
Jul 01, 2014 | 33.40 | 33.58 | 32.03 | 33.22 | 1,005,952 | -0.19(-0.58%) |
Jun 30, 2014 | 32.19 | 33.57 | 31.89 | 33.41 | 808,053 | +1.24(+3.86%) |
Jun 27, 2014 | 32.82 | 33.51 | 32.14 | 32.17 | 1,353,109 | -0.78(-2.36%) |
Jun 26, 2014 | 30.93 | 33.27 | 30.27 | 32.95 | 2,557,813 | +4.07(+14.11%) |
Jun 25, 2014 | 28.87 | 29.12 | 28.29 | 28.87 | 697,955 | -0.18(-0.63%) |
Jun 24, 2014 | 29.89 | 30.03 | 28.99 | 29.06 | 557,661 | -0.83(-2.78%) |
Jun 23, 2014 | 29.33 | 30.10 | 29.30 | 29.89 | 664,348 | +0.52(+1.76%) |
Jun 20, 2014 | 28.97 | 29.55 | 28.92 | 29.37 | 734,455 | +0.25(+0.87%) |
Jun 19, 2014 | 29.13 | 29.60 | 29.05 | 29.12 | 281,119 | +0.03(+0.12%) |
Jun 18, 2014 | 28.99 | 29.14 | 28.57 | 29.08 | 242,223 | +0.09(+0.30%) |
Jun 17, 2014 | 28.73 | 29.12 | 28.65 | 28.99 | 287,559 | +0.17(+0.58%) |
Jun 16, 2014 | 28.58 | 28.93 | 28.36 | 28.83 | 220,676 | +0.01(+0.03%) |
Jun 13, 2014 | 28.82 | 28.96 | 28.28 | 28.82 | 247,472 | +0.03(+0.12%) |
Jun 12, 2014 | 28.52 | 28.99 | 28.26 | 28.78 | 599,105 | +0.11(+0.40%) |
Jun 11, 2014 | 28.67 | 28.85 | 28.30 | 28.67 | 271,596 | -0.18(-0.64%) |
Jun 10, 2014 | 28.84 | 29.16 | 28.65 | 28.85 | 303,160 | -0.18(-0.63%) |
Jun 06, 2014 | 28.27 | 29.43 | 28.27 | 29.04 | 453,037 | +0.89(+3.17%) |
Jun 05, 2014 | 28.42 | 28.62 | 27.72 | 28.15 | 540,007 | -0.30(-1.05%) |
Jun 04, 2014 | 27.36 | 28.50 | 27.19 | 28.44 | 505,819 | +1.04(+3.80%) |
Jun 03, 2014 | 27.17 | 27.59 | 27.07 | 27.40 | 270,699 | +0.01(+0.03%) |
Jun 02, 2014 | 27.32 | 27.45 | 26.93 | 27.39 | 256,872 | +0.16(+0.58%) |
May 30, 2014 | 27.14 | 27.47 | 26.97 | 27.24 | 574,448 | -0.04(-0.16%) |
May 29, 2014 | 26.42 | 27.28 | 26.29 | 27.28 | 297,948 | +0.90(+3.41%) |
May 28, 2014 | 26.49 | 26.65 | 26.13 | 26.38 | 199,949 | -0.12(-0.46%) |
May 27, 2014 | 26.28 | 27.04 | 26.17 | 26.50 | 410,192 | +0.38(+1.47%) |
May 23, 2014 | 25.54 | 26.12 | 26.12 | 26.12 | 387,821 | +0.16(+0.61%) |
May 22, 2014 | 25.39 | 26.14 | 25.28 | 25.96 | 158,652 | +0.55(+2.17%) |
May 21, 2014 | 25.34 | 25.75 | 25.02 | 25.41 | 177,619 | +0.20(+0.80%) |
May 20, 2014 | 25.72 | 25.72 | 24.96 | 25.21 | 340,326 | -0.64(-2.47%) |
May 19, 2014 | 25.11 | 25.97 | 24.81 | 25.85 | 362,342 | +0.69(+2.75%) |
May 16, 2014 | 24.47 | 25.16 | 24.11 | 25.16 | 227,358 | +0.62(+2.53%) |
May 15, 2014 | 24.45 | 24.74 | 23.96 | 24.53 | 306,779 | -0.01(-0.04%) |
May 14, 2014 | 25.16 | 25.16 | 24.54 | 24.54 | 295,839 | -0.74(-2.94%) |
May 13, 2014 | 25.87 | 25.87 | 25.03 | 25.29 | 235,601 | -0.66(-2.53%) |
May 12, 2014 | 24.63 | 26.09 | 24.60 | 25.94 | 355,375 | +1.50(+6.12%) |
May 09, 2014 | 24.32 | 24.46 | 23.87 | 24.45 | 502,491 | +0.14(+0.58%) |
May 08, 2014 | 24.23 | 25.44 | 24.23 | 24.31 | 322,114 | +0.00(+0.00%) |
May 07, 2014 | 24.79 | 24.79 | 23.84 | 24.31 | 398,466 | -0.40(-1.63%) |
May 06, 2014 | 25.16 | 25.50 | 24.62 | 24.71 | 323,094 | -0.55(-2.18%) |
May 05, 2014 | 25.25 | 25.45 | 24.67 | 25.26 | 300,989 | -0.27(-1.06%) |
May 02, 2014 | 25.06 | 26.02 | 25.05 | 25.53 | 495,298 | +0.85(+3.44%) |