Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.04 | 29.25 | 28.23 | 28.38 | 536,968 | -0.92(-3.13%) |
Jul 30, 2014 | 30.56 | 30.58 | 29.23 | 29.30 | 503,781 | -0.98(-3.25%) |
Jul 29, 2014 | 30.04 | 30.87 | 30.04 | 30.28 | 475,296 | +0.20(+0.68%) |
Jul 28, 2014 | 31.76 | 32.65 | 28.50 | 30.08 | 1,392,538 | -1.53(-4.83%) |
Jul 25, 2014 | 31.16 | 31.73 | 31.10 | 31.61 | 293,495 | +0.21(+0.66%) |
Jul 24, 2014 | 31.22 | 31.73 | 31.14 | 31.40 | 202,860 | +0.35(+1.13%) |
Jul 23, 2014 | 31.63 | 31.63 | 30.95 | 31.05 | 226,146 | -0.55(-1.75%) |
Jul 22, 2014 | 30.69 | 31.61 | 30.69 | 31.60 | 270,614 | +0.96(+3.13%) |
Jul 21, 2014 | 31.13 | 31.24 | 30.61 | 30.64 | 307,769 | -0.65(-2.06%) |
Jul 18, 2014 | 30.41 | 31.39 | 30.30 | 31.29 | 342,200 | +0.84(+2.75%) |
Jul 17, 2014 | 30.69 | 30.98 | 30.42 | 30.45 | 285,849 | -0.25(-0.82%) |
Jul 16, 2014 | 30.63 | 31.02 | 30.20 | 30.70 | 278,556 | +0.06(+0.18%) |
Jul 15, 2014 | 31.38 | 31.51 | 30.63 | 30.65 | 208,733 | -0.62(-1.99%) |
Jul 14, 2014 | 30.90 | 31.36 | 30.85 | 31.27 | 384,789 | +0.73(+2.39%) |
Jul 11, 2014 | 30.14 | 30.55 | 30.06 | 30.54 | 278,202 | +0.26(+0.86%) |
Jul 10, 2014 | 29.50 | 30.30 | 29.05 | 30.28 | 333,420 | +0.37(+1.25%) |
Jul 09, 2014 | 29.74 | 30.08 | 29.70 | 29.90 | 169,232 | +0.14(+0.46%) |
Jul 08, 2014 | 30.20 | 30.48 | 29.58 | 29.77 | 349,738 | -0.43(-1.43%) |
Jul 07, 2014 | 30.08 | 30.49 | 29.90 | 30.20 | 273,147 | +0.08(+0.26%) |
Jul 03, 2014 | 29.73 | 30.12 | 30.12 | 30.12 | 261,901 | +0.45(+1.50%) |
Jul 02, 2014 | 29.96 | 30.31 | 29.55 | 29.67 | 274,808 | -0.34(-1.13%) |
Jul 01, 2014 | 29.62 | 30.37 | 29.62 | 30.01 | 300,918 | +0.39(+1.30%) |
Jun 30, 2014 | 29.47 | 29.75 | 29.31 | 29.63 | 274,783 | +0.04(+0.15%) |
Jun 27, 2014 | 28.88 | 29.65 | 28.88 | 29.58 | 652,102 | +0.48(+1.64%) |
Jun 26, 2014 | 28.88 | 29.15 | 28.70 | 29.10 | 182,167 | +0.13(+0.44%) |
Jun 25, 2014 | 28.70 | 29.03 | 28.59 | 28.98 | 262,636 | +0.12(+0.41%) |
Jun 24, 2014 | 28.72 | 29.32 | 28.59 | 28.86 | 346,643 | +0.12(+0.42%) |
Jun 23, 2014 | 29.07 | 29.15 | 28.61 | 28.74 | 236,358 | -0.41(-1.42%) |
Jun 20, 2014 | 28.47 | 29.19 | 28.31 | 29.15 | 622,884 | +0.61(+2.14%) |
Jun 19, 2014 | 29.00 | 29.00 | 28.26 | 28.54 | 264,548 | -0.30(-1.02%) |
Jun 18, 2014 | 28.29 | 28.90 | 28.15 | 28.84 | 226,793 | +0.46(+1.62%) |
Jun 17, 2014 | 28.16 | 28.63 | 28.16 | 28.38 | 264,994 | +0.09(+0.32%) |
Jun 16, 2014 | 27.67 | 28.38 | 27.56 | 28.29 | 204,398 | +0.49(+1.78%) |
Jun 13, 2014 | 27.68 | 27.97 | 27.45 | 27.79 | 174,801 | +0.04(+0.14%) |
Jun 12, 2014 | 27.39 | 27.84 | 27.31 | 27.75 | 217,910 | +0.19(+0.68%) |
Jun 11, 2014 | 27.80 | 27.93 | 27.33 | 27.56 | 256,575 | -0.43(-1.52%) |
Jun 10, 2014 | 28.32 | 28.38 | 27.76 | 27.99 | 305,556 | -0.90(-3.12%) |
Jun 06, 2014 | 29.20 | 29.32 | 28.84 | 28.89 | 309,131 | -0.02(-0.06%) |
Jun 05, 2014 | 28.85 | 29.12 | 28.16 | 28.91 | 480,554 | +0.22(+0.76%) |
Jun 04, 2014 | 27.56 | 28.75 | 27.54 | 28.69 | 418,104 | +0.95(+3.43%) |
Jun 03, 2014 | 27.64 | 27.84 | 27.28 | 27.74 | 767,148 | +0.04(+0.16%) |
Jun 02, 2014 | 27.90 | 28.02 | 27.46 | 27.69 | 416,686 | -0.12(-0.42%) |
May 30, 2014 | 27.40 | 27.95 | 27.19 | 27.81 | 553,676 | +0.54(+1.97%) |
May 29, 2014 | 27.13 | 27.39 | 27.11 | 27.27 | 343,808 | +0.21(+0.77%) |
May 28, 2014 | 27.53 | 27.59 | 26.93 | 27.06 | 564,455 | -0.40(-1.45%) |
May 27, 2014 | 27.54 | 27.68 | 27.14 | 27.46 | 317,821 | +0.17(+0.63%) |
May 23, 2014 | 27.07 | 27.29 | 27.29 | 27.29 | 356,226 | +0.17(+0.63%) |
May 22, 2014 | 27.20 | 27.38 | 26.90 | 27.12 | 168,321 | +0.07(+0.27%) |
May 21, 2014 | 27.31 | 27.90 | 26.98 | 27.05 | 568,095 | -0.20(-0.72%) |
May 20, 2014 | 26.62 | 27.33 | 26.46 | 27.24 | 702,242 | +0.57(+2.12%) |
May 19, 2014 | 25.42 | 26.68 | 25.41 | 26.68 | 678,902 | +1.25(+4.92%) |
May 16, 2014 | 24.92 | 25.49 | 24.90 | 25.42 | 276,303 | +0.50(+2.00%) |
May 15, 2014 | 24.73 | 24.96 | 24.53 | 24.93 | 352,340 | +0.15(+0.61%) |
May 14, 2014 | 24.78 | 24.90 | 24.45 | 24.77 | 216,011 | -0.02(-0.10%) |
May 13, 2014 | 24.66 | 24.91 | 24.18 | 24.80 | 243,932 | +0.00(+0.02%) |
May 12, 2014 | 24.15 | 24.85 | 23.95 | 24.79 | 288,244 | +0.79(+3.29%) |
May 09, 2014 | 23.22 | 24.08 | 23.19 | 24.01 | 183,032 | +0.62(+2.64%) |
May 08, 2014 | 23.46 | 23.68 | 23.20 | 23.39 | 198,909 | -0.19(-0.81%) |
May 07, 2014 | 23.52 | 23.60 | 23.26 | 23.58 | 163,718 | +0.04(+0.17%) |
May 06, 2014 | 23.49 | 23.79 | 23.44 | 23.54 | 245,244 | -0.06(-0.27%) |
May 05, 2014 | 23.55 | 23.76 | 23.47 | 23.60 | 173,309 | -0.08(-0.34%) |
May 02, 2014 | 23.53 | 23.82 | 23.30 | 23.68 | 131,176 | +0.16(+0.66%) |