Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.86 | 31.15 | 29.68 | 30.82 | 14,397,417 | +0.42(+1.39%) |
Jul 30, 2014 | 29.06 | 30.78 | 28.72 | 30.40 | 31,437,060 | +4.93(+19.37%) |
Jul 29, 2014 | 25.75 | 26.13 | 25.43 | 25.46 | 8,523,474 | -0.16(-0.61%) |
Jul 28, 2014 | 25.55 | 25.77 | 25.32 | 25.62 | 4,922,859 | +0.11(+0.43%) |
Jul 25, 2014 | 25.31 | 25.74 | 25.03 | 25.51 | 3,879,701 | +0.22(+0.87%) |
Jul 24, 2014 | 25.71 | 25.80 | 25.17 | 25.29 | 5,294,929 | -0.28(-1.08%) |
Jul 23, 2014 | 25.22 | 25.80 | 25.19 | 25.56 | 5,259,601 | +0.29(+1.17%) |
Jul 22, 2014 | 25.14 | 25.54 | 25.12 | 25.27 | 7,239,833 | +0.32(+1.29%) |
Jul 21, 2014 | 25.40 | 25.80 | 24.69 | 24.95 | 9,135,901 | -0.25(-0.99%) |
Jul 18, 2014 | 24.50 | 25.48 | 24.47 | 25.20 | 7,155,138 | +0.72(+2.93%) |
Jul 17, 2014 | 24.48 | 24.83 | 24.32 | 24.48 | 6,206,768 | -0.22(-0.89%) |
Jul 16, 2014 | 24.20 | 24.72 | 23.99 | 24.70 | 7,818,147 | +0.80(+3.35%) |
Jul 15, 2014 | 24.15 | 24.50 | 23.62 | 23.90 | 9,074,966 | -0.17(-0.73%) |
Jul 14, 2014 | 25.39 | 25.39 | 24.03 | 24.07 | 16,208,084 | -1.36(-5.35%) |
Jul 11, 2014 | 24.64 | 26.04 | 24.24 | 25.44 | 17,183,676 | +0.79(+3.21%) |
Jul 10, 2014 | 24.44 | 25.19 | 24.39 | 24.64 | 8,409,950 | -0.29(-1.18%) |
Jul 09, 2014 | 25.02 | 25.29 | 24.79 | 24.94 | 6,195,925 | -0.04(-0.15%) |
Jul 08, 2014 | 24.96 | 25.18 | 24.54 | 24.98 | 5,303,863 | +0.05(+0.18%) |
Jul 07, 2014 | 24.89 | 25.16 | 24.59 | 24.93 | 5,890,925 | -0.24(-0.95%) |
Jul 03, 2014 | 24.98 | 25.17 | 25.17 | 25.17 | 5,565,038 | +0.38(+1.52%) |
Jul 02, 2014 | 23.99 | 24.85 | 23.97 | 24.79 | 8,425,733 | +0.87(+3.62%) |
Jul 01, 2014 | 24.22 | 24.76 | 23.64 | 23.93 | 36,635,032 | -0.04(-0.15%) |
Jun 30, 2014 | 23.67 | 24.05 | 23.53 | 23.96 | 4,939,300 | +0.02(+0.08%) |
Jun 27, 2014 | 23.83 | 24.05 | 23.57 | 23.95 | 4,478,528 | -0.07(-0.31%) |
Jun 26, 2014 | 23.91 | 24.21 | 23.63 | 24.02 | 3,721,807 | +0.23(+0.97%) |
Jun 25, 2014 | 23.51 | 23.91 | 23.43 | 23.79 | 4,172,635 | +0.18(+0.78%) |
Jun 24, 2014 | 23.39 | 24.25 | 23.19 | 23.60 | 8,410,014 | +0.16(+0.67%) |
Jun 23, 2014 | 23.60 | 24.08 | 23.39 | 23.45 | 5,852,811 | +0.06(+0.24%) |
Jun 20, 2014 | 23.24 | 23.42 | 22.87 | 23.39 | 5,431,328 | +0.01(+0.04%) |
Jun 19, 2014 | 23.27 | 23.56 | 23.02 | 23.38 | 5,885,274 | +0.06(+0.28%) |
Jun 18, 2014 | 22.59 | 23.34 | 22.46 | 23.32 | 6,716,297 | +0.60(+2.63%) |
Jun 17, 2014 | 22.04 | 22.78 | 21.81 | 22.72 | 5,912,153 | +0.60(+2.70%) |
Jun 16, 2014 | 22.02 | 22.34 | 21.90 | 22.12 | 4,413,761 | +0.08(+0.38%) |
Jun 13, 2014 | 21.66 | 22.09 | 21.63 | 22.04 | 4,514,739 | +0.37(+1.70%) |
Jun 12, 2014 | 22.36 | 22.36 | 21.64 | 21.67 | 5,770,672 | -0.86(-3.84%) |
Jun 11, 2014 | 21.95 | 22.63 | 21.79 | 22.54 | 5,772,154 | +0.59(+2.68%) |
Jun 10, 2014 | 22.03 | 22.21 | 21.63 | 21.95 | 4,512,951 | -0.22(-1.00%) |
Jun 06, 2014 | 22.13 | 22.30 | 21.95 | 22.17 | 4,002,605 | +0.28(+1.26%) |
Jun 05, 2014 | 21.59 | 22.10 | 21.50 | 21.89 | 5,102,161 | +0.30(+1.41%) |
Jun 04, 2014 | 20.88 | 21.81 | 20.84 | 21.59 | 7,884,704 | +0.67(+3.21%) |
Jun 03, 2014 | 20.80 | 21.03 | 20.68 | 20.92 | 4,404,552 | -0.02(-0.09%) |
Jun 02, 2014 | 21.28 | 21.34 | 20.79 | 20.94 | 6,341,625 | -0.27(-1.26%) |
May 30, 2014 | 21.90 | 21.94 | 21.10 | 21.20 | 8,206,472 | -1.02(-4.60%) |
May 29, 2014 | 21.80 | 22.30 | 21.66 | 22.22 | 5,924,283 | +0.44(+2.03%) |
May 28, 2014 | 22.25 | 22.37 | 21.59 | 21.78 | 6,617,534 | -0.56(-2.51%) |
May 27, 2014 | 22.24 | 22.51 | 22.19 | 22.34 | 3,483,864 | +0.18(+0.83%) |
May 23, 2014 | 21.99 | 22.16 | 22.16 | 22.16 | 3,363,059 | +0.19(+0.87%) |
May 22, 2014 | 22.03 | 22.18 | 21.94 | 21.97 | 3,267,618 | +0.01(+0.05%) |
May 21, 2014 | 22.18 | 22.29 | 21.72 | 21.96 | 6,516,579 | -0.11(-0.50%) |
May 20, 2014 | 23.02 | 23.04 | 21.93 | 22.07 | 9,845,953 | -1.02(-4.42%) |
May 19, 2014 | 23.04 | 23.21 | 22.90 | 23.09 | 3,846,542 | -0.04(-0.16%) |
May 16, 2014 | 23.07 | 23.13 | 22.58 | 23.13 | 4,159,185 | -0.11(-0.48%) |
May 15, 2014 | 23.42 | 23.46 | 22.91 | 23.24 | 4,151,350 | -0.19(-0.83%) |
May 14, 2014 | 23.84 | 23.96 | 23.36 | 23.43 | 4,608,041 | -0.43(-1.81%) |
May 13, 2014 | 23.77 | 24.29 | 23.68 | 23.86 | 6,363,185 | +0.04(+0.15%) |
May 12, 2014 | 23.28 | 23.86 | 23.19 | 23.83 | 5,280,513 | +0.87(+3.77%) |
May 09, 2014 | 23.26 | 23.32 | 22.74 | 22.96 | 5,099,893 | -0.39(-1.69%) |
May 08, 2014 | 23.15 | 23.75 | 23.08 | 23.36 | 5,259,992 | +0.16(+0.67%) |
May 07, 2014 | 23.21 | 23.45 | 22.94 | 23.20 | 5,508,768 | -0.17(-0.75%) |
May 06, 2014 | 23.63 | 23.68 | 23.24 | 23.37 | 4,640,977 | -0.24(-1.01%) |
May 05, 2014 | 24.05 | 24.05 | 23.45 | 23.61 | 5,708,164 | -0.58(-2.39%) |
May 02, 2014 | 23.91 | 24.36 | 23.81 | 24.19 | 4,037,586 | +0.30(+1.27%) |