Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.13 | 24.18 | 23.08 | 23.17 | 1,292,779 | -1.09(-4.49%) |
Jul 30, 2014 | 24.67 | 24.72 | 24.24 | 24.26 | 804,352 | -0.28(-1.15%) |
Jul 29, 2014 | 24.85 | 25.07 | 24.46 | 24.54 | 1,068,175 | -0.31(-1.24%) |
Jul 28, 2014 | 25.04 | 25.21 | 24.80 | 24.85 | 973,523 | -0.32(-1.29%) |
Jul 25, 2014 | 25.18 | 25.94 | 25.02 | 25.17 | 773,090 | -0.77(-2.98%) |
Jul 24, 2014 | 25.48 | 25.97 | 25.39 | 25.95 | 896,420 | +0.40(+1.58%) |
Jul 23, 2014 | 25.33 | 25.65 | 25.24 | 25.54 | 564,839 | +0.24(+0.94%) |
Jul 22, 2014 | 25.03 | 25.47 | 25.03 | 25.30 | 695,564 | +0.31(+1.23%) |
Jul 21, 2014 | 25.69 | 25.84 | 24.90 | 25.00 | 1,075,200 | -0.98(-3.79%) |
Jul 18, 2014 | 26.00 | 26.09 | 25.82 | 25.98 | 555,419 | +0.02(+0.07%) |
Jul 17, 2014 | 26.09 | 26.13 | 25.74 | 25.96 | 992,210 | -0.13(-0.50%) |
Jul 16, 2014 | 26.35 | 26.38 | 25.66 | 26.09 | 2,257,932 | -0.55(-2.08%) |
Jul 15, 2014 | 27.58 | 28.45 | 26.40 | 26.65 | 2,807,797 | -2.80(-9.51%) |
Jul 14, 2014 | 29.41 | 29.60 | 29.24 | 29.45 | 503,356 | +0.36(+1.24%) |
Jul 11, 2014 | 29.83 | 30.57 | 29.01 | 29.09 | 1,232,330 | -1.81(-5.86%) |
Jul 10, 2014 | 30.73 | 31.09 | 30.33 | 30.90 | 675,607 | -0.11(-0.37%) |
Jul 09, 2014 | 31.17 | 31.43 | 30.94 | 31.01 | 629,974 | -0.08(-0.25%) |
Jul 08, 2014 | 31.48 | 31.53 | 31.04 | 31.09 | 628,513 | -0.35(-1.12%) |
Jul 07, 2014 | 31.28 | 31.59 | 31.11 | 31.44 | 494,325 | +0.26(+0.85%) |
Jul 03, 2014 | 31.08 | 31.18 | 31.18 | 31.18 | 381,294 | +0.11(+0.37%) |
Jul 02, 2014 | 31.53 | 31.59 | 30.97 | 31.07 | 598,352 | -0.47(-1.48%) |
Jul 01, 2014 | 31.33 | 32.27 | 31.33 | 31.53 | 771,820 | +0.23(+0.73%) |
Jun 30, 2014 | 31.23 | 31.46 | 31.01 | 31.30 | 617,632 | +0.03(+0.08%) |
Jun 27, 2014 | 30.79 | 31.38 | 30.52 | 31.28 | 1,192,463 | +0.45(+1.45%) |
Jun 26, 2014 | 31.04 | 31.04 | 30.59 | 30.83 | 283,942 | -0.22(-0.71%) |
Jun 25, 2014 | 30.88 | 31.12 | 30.79 | 31.05 | 363,050 | +0.20(+0.65%) |
Jun 24, 2014 | 30.99 | 31.29 | 30.83 | 30.85 | 354,421 | -0.15(-0.48%) |
Jun 23, 2014 | 30.75 | 31.14 | 30.61 | 31.00 | 448,080 | +0.20(+0.66%) |
Jun 20, 2014 | 31.05 | 31.10 | 30.48 | 30.79 | 834,944 | -0.20(-0.65%) |
Jun 19, 2014 | 30.69 | 31.06 | 30.52 | 31.00 | 585,626 | +0.35(+1.15%) |
Jun 18, 2014 | 30.23 | 30.70 | 30.08 | 30.64 | 634,599 | +0.44(+1.45%) |
Jun 17, 2014 | 30.22 | 30.50 | 30.00 | 30.21 | 654,768 | -0.07(-0.23%) |
Jun 16, 2014 | 29.95 | 30.33 | 29.78 | 30.28 | 504,215 | +0.28(+0.94%) |
Jun 13, 2014 | 30.05 | 30.14 | 29.76 | 29.99 | 403,432 | -0.05(-0.18%) |
Jun 12, 2014 | 30.38 | 30.47 | 30.02 | 30.05 | 526,971 | -0.38(-1.24%) |
Jun 11, 2014 | 30.44 | 30.52 | 30.24 | 30.43 | 470,038 | -0.03(-0.09%) |
Jun 10, 2014 | 30.40 | 30.50 | 30.29 | 30.45 | 612,455 | +0.38(+1.26%) |
Jun 06, 2014 | 29.87 | 30.21 | 29.87 | 30.07 | 634,365 | +0.26(+0.88%) |
Jun 05, 2014 | 29.71 | 29.91 | 29.49 | 29.81 | 553,816 | +0.15(+0.50%) |
Jun 04, 2014 | 29.32 | 29.73 | 29.27 | 29.66 | 749,376 | +0.30(+1.02%) |
Jun 03, 2014 | 28.89 | 29.40 | 28.85 | 29.36 | 684,036 | +0.41(+1.43%) |
Jun 02, 2014 | 28.90 | 29.03 | 28.71 | 28.95 | 523,559 | +0.12(+0.43%) |
May 30, 2014 | 28.81 | 28.95 | 28.77 | 28.83 | 890,275 | -0.01(-0.03%) |
May 29, 2014 | 28.71 | 28.85 | 28.44 | 28.83 | 397,644 | +0.18(+0.64%) |
May 28, 2014 | 28.85 | 29.00 | 28.56 | 28.65 | 447,561 | -0.24(-0.82%) |
May 27, 2014 | 28.97 | 29.10 | 28.78 | 28.89 | 520,936 | -0.02(-0.06%) |
May 23, 2014 | 28.86 | 28.90 | 28.90 | 28.90 | 823,796 | +0.11(+0.38%) |
May 22, 2014 | 28.61 | 28.83 | 28.40 | 28.80 | 359,091 | +0.31(+1.09%) |
May 21, 2014 | 28.16 | 28.55 | 28.06 | 28.48 | 1,040,452 | +0.44(+1.57%) |
May 20, 2014 | 28.09 | 28.31 | 28.01 | 28.04 | 1,136,209 | -0.14(-0.50%) |
May 19, 2014 | 28.29 | 28.43 | 28.03 | 28.18 | 998,257 | -0.25(-0.86%) |
May 16, 2014 | 28.25 | 28.43 | 28.03 | 28.43 | 826,896 | +0.15(+0.53%) |
May 15, 2014 | 28.47 | 28.47 | 27.88 | 28.28 | 1,168,275 | -0.23(-0.80%) |
May 14, 2014 | 28.75 | 28.89 | 28.44 | 28.51 | 965,134 | -0.22(-0.76%) |
May 13, 2014 | 29.22 | 29.34 | 28.67 | 28.73 | 1,214,103 | -0.50(-1.71%) |
May 12, 2014 | 28.76 | 29.71 | 28.69 | 29.23 | 2,637,016 | +0.99(+3.51%) |
May 09, 2014 | 27.85 | 28.33 | 27.65 | 28.24 | 939,106 | +0.39(+1.39%) |
May 08, 2014 | 27.64 | 28.05 | 27.56 | 27.85 | 1,238,256 | +0.21(+0.76%) |
May 07, 2014 | 27.11 | 27.74 | 26.86 | 27.64 | 1,843,139 | +0.61(+2.27%) |
May 06, 2014 | 26.59 | 27.14 | 26.32 | 27.03 | 1,976,481 | +0.44(+1.65%) |
May 05, 2014 | 26.67 | 27.07 | 26.25 | 26.59 | 1,460,468 | -0.09(-0.33%) |
May 02, 2014 | 25.97 | 26.76 | 25.77 | 26.68 | 1,471,415 | +0.70(+2.70%) |