Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.28 | 26.38 | 24.63 | 24.66 | 795,792 | -1.93(-7.27%) |
Jul 30, 2014 | 25.90 | 27.39 | 24.98 | 26.59 | 1,586,836 | +2.74(+11.46%) |
Jul 29, 2014 | 24.48 | 24.97 | 23.80 | 23.86 | 1,150,682 | -0.61(-2.49%) |
Jul 28, 2014 | 23.64 | 24.64 | 23.55 | 24.47 | 631,043 | +0.79(+3.33%) |
Jul 25, 2014 | 24.21 | 24.21 | 23.64 | 23.68 | 455,479 | -0.79(-3.24%) |
Jul 24, 2014 | 24.41 | 24.82 | 24.29 | 24.47 | 326,841 | +0.04(+0.17%) |
Jul 23, 2014 | 25.93 | 25.93 | 24.35 | 24.43 | 446,156 | -1.51(-5.81%) |
Jul 22, 2014 | 25.36 | 26.23 | 25.15 | 25.94 | 569,418 | +0.67(+2.65%) |
Jul 21, 2014 | 25.06 | 25.45 | 24.93 | 25.27 | 442,876 | +0.08(+0.31%) |
Jul 18, 2014 | 24.75 | 25.50 | 24.75 | 25.19 | 558,701 | +0.40(+1.63%) |
Jul 17, 2014 | 25.06 | 25.43 | 24.68 | 24.79 | 535,529 | -0.45(-1.80%) |
Jul 16, 2014 | 25.80 | 25.80 | 25.02 | 25.24 | 324,410 | +0.06(+0.24%) |
Jul 15, 2014 | 25.55 | 25.79 | 24.91 | 25.18 | 556,581 | -0.40(-1.56%) |
Jul 14, 2014 | 26.14 | 26.14 | 25.29 | 25.58 | 633,392 | -0.22(-0.83%) |
Jul 11, 2014 | 25.92 | 26.21 | 25.49 | 25.80 | 260,853 | -0.18(-0.71%) |
Jul 10, 2014 | 25.56 | 26.34 | 25.42 | 25.98 | 382,265 | -0.16(-0.61%) |
Jul 09, 2014 | 25.81 | 26.23 | 25.46 | 26.14 | 445,630 | +0.31(+1.19%) |
Jul 08, 2014 | 26.63 | 26.63 | 25.75 | 25.83 | 770,230 | -0.93(-3.49%) |
Jul 07, 2014 | 26.84 | 27.12 | 26.62 | 26.77 | 350,192 | -0.38(-1.42%) |
Jul 03, 2014 | 27.06 | 27.15 | 27.15 | 27.15 | 266,949 | +0.25(+0.94%) |
Jul 02, 2014 | 26.95 | 27.17 | 26.70 | 26.90 | 462,147 | -0.12(-0.46%) |
Jul 01, 2014 | 26.68 | 27.65 | 26.52 | 27.03 | 799,353 | +0.66(+2.52%) |
Jun 30, 2014 | 26.08 | 26.54 | 25.94 | 26.36 | 400,362 | +0.18(+0.70%) |
Jun 27, 2014 | 25.80 | 26.21 | 25.66 | 26.18 | 664,459 | +0.18(+0.69%) |
Jun 26, 2014 | 26.26 | 26.30 | 25.68 | 26.00 | 264,502 | -0.25(-0.96%) |
Jun 25, 2014 | 25.79 | 26.26 | 25.49 | 26.25 | 431,054 | +0.26(+0.99%) |
Jun 24, 2014 | 26.68 | 26.87 | 25.90 | 25.99 | 631,836 | -0.72(-2.69%) |
Jun 23, 2014 | 26.80 | 26.98 | 26.30 | 26.71 | 605,036 | -0.01(-0.05%) |
Jun 20, 2014 | 26.88 | 26.88 | 26.46 | 26.73 | 617,596 | +0.04(+0.14%) |
Jun 19, 2014 | 26.76 | 26.76 | 26.20 | 26.69 | 256,651 | +0.01(+0.03%) |
Jun 18, 2014 | 27.28 | 27.45 | 26.41 | 26.68 | 534,787 | -0.60(-2.18%) |
Jun 17, 2014 | 26.43 | 27.53 | 26.25 | 27.28 | 661,039 | +0.77(+2.92%) |
Jun 16, 2014 | 26.52 | 27.21 | 26.29 | 26.50 | 903,148 | -0.07(-0.26%) |
Jun 13, 2014 | 26.74 | 26.96 | 26.21 | 26.57 | 834,549 | +0.02(+0.07%) |
Jun 12, 2014 | 26.05 | 26.80 | 25.84 | 26.55 | 1,023,359 | +0.49(+1.86%) |
Jun 11, 2014 | 25.55 | 26.14 | 25.53 | 26.07 | 602,011 | +0.43(+1.68%) |
Jun 10, 2014 | 25.61 | 25.87 | 25.29 | 25.64 | 820,671 | +0.51(+2.02%) |
Jun 06, 2014 | 24.80 | 25.40 | 24.59 | 25.13 | 974,603 | +0.57(+2.31%) |
Jun 05, 2014 | 23.75 | 24.68 | 23.61 | 24.56 | 863,097 | +0.84(+3.55%) |
Jun 04, 2014 | 22.90 | 23.81 | 22.71 | 23.72 | 560,593 | +0.74(+3.21%) |
Jun 03, 2014 | 22.46 | 23.13 | 22.28 | 22.98 | 510,698 | +0.49(+2.16%) |
Jun 02, 2014 | 23.09 | 23.26 | 22.29 | 22.49 | 594,424 | -0.55(-2.37%) |
May 30, 2014 | 23.33 | 23.33 | 22.94 | 23.04 | 759,077 | -0.21(-0.89%) |
May 29, 2014 | 23.16 | 23.77 | 23.07 | 23.25 | 541,555 | +0.13(+0.55%) |
May 28, 2014 | 23.07 | 23.21 | 22.91 | 23.12 | 567,076 | -0.03(-0.14%) |
May 27, 2014 | 22.92 | 23.31 | 22.70 | 23.15 | 724,086 | +0.36(+1.59%) |
May 23, 2014 | 22.45 | 22.79 | 22.79 | 22.79 | 627,030 | +0.21(+0.93%) |
May 22, 2014 | 22.40 | 22.90 | 22.38 | 22.58 | 233,178 | +0.19(+0.86%) |
May 21, 2014 | 22.64 | 22.83 | 22.15 | 22.39 | 499,780 | -0.08(-0.35%) |
May 20, 2014 | 22.82 | 23.02 | 22.29 | 22.46 | 744,699 | -0.48(-2.11%) |
May 19, 2014 | 22.46 | 23.16 | 22.46 | 22.95 | 663,226 | +0.41(+1.83%) |
May 16, 2014 | 22.60 | 22.72 | 22.20 | 22.54 | 467,865 | -0.01(-0.04%) |
May 15, 2014 | 22.31 | 22.72 | 21.80 | 22.55 | 829,592 | +0.12(+0.55%) |
May 14, 2014 | 23.18 | 23.22 | 22.35 | 22.42 | 846,804 | -0.88(-3.79%) |
May 13, 2014 | 23.36 | 23.74 | 23.21 | 23.31 | 1,029,802 | -0.05(-0.24%) |
May 12, 2014 | 22.69 | 23.61 | 22.59 | 23.36 | 707,886 | +0.76(+3.36%) |
May 09, 2014 | 22.32 | 22.96 | 22.27 | 22.60 | 716,501 | +0.06(+0.26%) |
May 08, 2014 | 22.71 | 23.21 | 22.51 | 22.54 | 883,301 | -0.12(-0.54%) |
May 07, 2014 | 22.06 | 22.74 | 21.97 | 22.67 | 1,151,221 | +0.70(+3.18%) |
May 06, 2014 | 22.03 | 22.34 | 21.92 | 21.97 | 1,079,776 | -0.31(-1.40%) |
May 05, 2014 | 22.15 | 22.61 | 22.08 | 22.28 | 869,059 | -0.16(-0.69%) |
May 02, 2014 | 22.58 | 23.16 | 22.34 | 22.43 | 1,346,738 | -0.14(-0.63%) |