Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.25 | 31.50 | 29.00 | 29.75 | 10,543 | -1.75(-5.56%) |
Jul 30, 2014 | 30.75 | 31.50 | 30.50 | 31.50 | 6,596 | +0.00(+0.00%) |
Jul 29, 2014 | 31.25 | 31.50 | 30.75 | 31.50 | 4,458 | +0.25(+0.80%) |
Jul 28, 2014 | 32.25 | 32.25 | 30.25 | 31.25 | 7,955 | -0.75(-2.34%) |
Jul 25, 2014 | 30.75 | 32.25 | 30.75 | 32.00 | 10,940 | +1.25(+4.07%) |
Jul 24, 2014 | 31.25 | 31.75 | 30.00 | 30.75 | 13,218 | -1.75(-5.38%) |
Jul 23, 2014 | 31.50 | 32.50 | 31.25 | 32.50 | 7,418 | +0.50(+1.56%) |
Jul 22, 2014 | 34.50 | 34.50 | 30.75 | 32.00 | 21,330 | -2.25(-6.57%) |
Jul 21, 2014 | 33.75 | 34.50 | 33.00 | 34.25 | 13,204 | +1.00(+3.01%) |
Jul 18, 2014 | 32.75 | 35.75 | 32.75 | 33.25 | 30,687 | +0.50(+1.53%) |
Jul 17, 2014 | 32.50 | 36.25 | 31.25 | 32.75 | 39,732 | +1.50(+4.80%) |
Jul 16, 2014 | 30.50 | 34.25 | 30.50 | 31.25 | 23,311 | +0.75(+2.46%) |
Jul 15, 2014 | 30.75 | 32.75 | 30.50 | 30.50 | 10,331 | -1.50(-4.69%) |
Jul 14, 2014 | 28.75 | 34.25 | 26.25 | 32.00 | 29,828 | -0.50(-1.54%) |
Jul 11, 2014 | 31.50 | 33.75 | 28.75 | 32.50 | 26,616 | +2.50(+8.33%) |
Jul 10, 2014 | 34.25 | 39.75 | 28.50 | 30.00 | 124,333 | -3.25(-9.77%) |
Jul 09, 2014 | 27.25 | 33.75 | 27.23 | 33.25 | 42,436 | +7.25(+27.88%) |
Jul 08, 2014 | 27.50 | 27.50 | 25.25 | 26.00 | 8,672 | -0.25(-0.95%) |
Jul 07, 2014 | 27.50 | 27.50 | 25.75 | 26.25 | 11,468 | -1.25(-4.55%) |
Jul 03, 2014 | 27.75 | 27.50 | 27.50 | 27.50 | 3,528 | -1.00(-3.51%) |
Jul 02, 2014 | 29.00 | 29.25 | 27.25 | 28.50 | 9,981 | +0.75(+2.70%) |
Jul 01, 2014 | 28.75 | 30.00 | 27.00 | 27.75 | 13,068 | -1.00(-3.48%) |
Jun 30, 2014 | 25.50 | 31.00 | 24.42 | 28.75 | 32,636 | +3.00(+11.65%) |
Jun 27, 2014 | 26.75 | 28.00 | 25.75 | 25.75 | 14,902 | -1.50(-5.50%) |
Jun 26, 2014 | 28.75 | 29.00 | 27.00 | 27.25 | 8,153 | -0.90(-3.20%) |
Jun 25, 2014 | 28.00 | 29.50 | 26.75 | 28.15 | 9,703 | -0.60(-2.09%) |
Jun 24, 2014 | 31.25 | 32.25 | 27.50 | 28.75 | 21,383 | -1.50(-4.96%) |
Jun 23, 2014 | 30.25 | 32.50 | 29.25 | 30.25 | 16,350 | -1.50(-4.72%) |
Jun 20, 2014 | 33.75 | 34.75 | 26.50 | 31.75 | 65,892 | -0.75(-2.31%) |
Jun 19, 2014 | 25.75 | 39.40 | 25.50 | 32.50 | 120,292 | +9.00(+38.28%) |
Jun 18, 2014 | 19.50 | 25.03 | 18.00 | 23.50 | 55,675 | +5.76(+32.43%) |
Jun 17, 2014 | 16.77 | 17.75 | 16.64 | 17.75 | 4,159 | +0.65(+3.79%) |
Jun 16, 2014 | 17.00 | 17.74 | 16.25 | 17.10 | 6,988 | +0.35(+2.09%) |
Jun 13, 2014 | 17.25 | 17.25 | 15.97 | 16.75 | 6,792 | -0.50(-2.90%) |
Jun 12, 2014 | 16.77 | 17.50 | 16.70 | 17.25 | 9,916 | +0.55(+3.29%) |
Jun 11, 2014 | 16.25 | 16.94 | 14.87 | 16.70 | 9,284 | +2.20(+15.17%) |
Jun 10, 2014 | 13.75 | 14.78 | 13.75 | 14.50 | 5,457 | +1.47(+11.32%) |
Jun 06, 2014 | 12.50 | 13.21 | 12.50 | 13.03 | 3,622 | +0.52(+4.18%) |
Jun 05, 2014 | 13.50 | 13.50 | 12.50 | 12.50 | 5,233 | -0.50(-3.83%) |
Jun 04, 2014 | 13.13 | 14.00 | 12.75 | 13.00 | 7,587 | -0.50(-3.72%) |
Jun 03, 2014 | 13.51 | 13.97 | 13.06 | 13.50 | 3,598 | +0.25(+1.91%) |
Jun 02, 2014 | 15.25 | 15.59 | 12.81 | 13.25 | 8,167 | -1.52(-10.28%) |
May 30, 2014 | 14.04 | 14.77 | 13.92 | 14.77 | 3,447 | +0.85(+6.07%) |
May 29, 2014 | 14.04 | 14.80 | 13.77 | 13.92 | 2,348 | -0.08(-0.55%) |
May 28, 2014 | 14.00 | 14.60 | 13.89 | 14.00 | 1,863 | -0.25(-1.75%) |
May 27, 2014 | 14.25 | 14.75 | 14.00 | 14.25 | 4,593 | -0.05(-0.37%) |
May 23, 2014 | 14.50 | 14.30 | 14.30 | 14.30 | 1,632 | -0.50(-3.38%) |
May 22, 2014 | 14.75 | 14.80 | 14.33 | 14.80 | 1,041 | +0.53(+3.68%) |
May 21, 2014 | 15.04 | 15.08 | 14.25 | 14.28 | 3,313 | -0.54(-3.68%) |
May 20, 2014 | 16.00 | 16.00 | 14.82 | 14.82 | 9,002 | -1.59(-9.67%) |
May 19, 2014 | 17.00 | 17.07 | 16.09 | 16.41 | 2,043 | -0.34(-2.03%) |
May 16, 2014 | 16.55 | 17.07 | 16.50 | 16.75 | 2,991 | +0.00(+0.00%) |
May 15, 2014 | 17.26 | 17.26 | 16.50 | 16.75 | 2,942 | -0.62(-3.58%) |
May 14, 2014 | 16.41 | 17.50 | 16.41 | 17.37 | 7,425 | +1.12(+6.91%) |
May 13, 2014 | 16.04 | 16.50 | 16.00 | 16.25 | 4,059 | +0.06(+0.36%) |
May 12, 2014 | 16.34 | 16.50 | 16.01 | 16.19 | 2,380 | -0.31(-1.86%) |
May 09, 2014 | 16.50 | 17.41 | 16.02 | 16.50 | 1,921 | +0.00(+0.00%) |
May 08, 2014 | 16.43 | 17.00 | 16.33 | 16.50 | 2,384 | +0.50(+3.12%) |
May 07, 2014 | 17.49 | 17.49 | 16.00 | 16.00 | 2,442 | +0.00(+0.00%) |
May 06, 2014 | 15.79 | 16.75 | 15.79 | 16.00 | 3,554 | +0.25(+1.57%) |
May 05, 2014 | 16.50 | 17.14 | 15.75 | 15.75 | 5,731 | -0.37(-2.31%) |
May 02, 2014 | 18.50 | 18.50 | 16.12 | 16.12 | 8,238 | -2.12(-11.64%) |