Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.19 | 28.58 | 27.79 | 28.09 | 171,568 | -0.59(-2.06%) |
Jul 30, 2014 | 28.38 | 29.07 | 27.89 | 28.68 | 182,419 | +0.00(+0.00%) |
Jul 29, 2014 | 28.88 | 29.17 | 28.48 | 28.68 | 150,184 | -0.10(-0.34%) |
Jul 28, 2014 | 27.99 | 28.88 | 27.60 | 28.78 | 190,097 | +0.59(+2.10%) |
Jul 25, 2014 | 26.02 | 28.19 | 25.72 | 28.19 | 295,604 | +2.07(+7.92%) |
Jul 24, 2014 | 27.69 | 27.69 | 26.02 | 26.12 | 330,385 | -1.58(-5.69%) |
Jul 23, 2014 | 29.17 | 29.17 | 27.50 | 27.69 | 297,454 | -0.79(-2.77%) |
Jul 22, 2014 | 28.88 | 29.17 | 28.29 | 28.48 | 240,256 | -0.79(-2.69%) |
Jul 21, 2014 | 28.68 | 29.47 | 28.38 | 29.27 | 235,383 | +0.69(+2.41%) |
Jul 18, 2014 | 28.78 | 29.17 | 27.84 | 28.58 | 212,715 | -1.18(-3.97%) |
Jul 17, 2014 | 27.69 | 29.86 | 27.69 | 29.76 | 330,951 | +2.17(+7.86%) |
Jul 16, 2014 | 27.10 | 28.19 | 26.81 | 27.60 | 217,815 | +0.69(+2.56%) |
Jul 15, 2014 | 28.98 | 29.47 | 26.81 | 26.91 | 376,181 | -1.97(-6.83%) |
Jul 14, 2014 | 28.78 | 29.81 | 28.29 | 28.88 | 279,917 | -1.68(-5.48%) |
Jul 11, 2014 | 29.07 | 30.55 | 28.48 | 30.55 | 285,614 | +1.68(+5.80%) |
Jul 10, 2014 | 31.24 | 31.44 | 28.68 | 28.88 | 386,832 | -1.68(-5.48%) |
Jul 09, 2014 | 29.07 | 31.04 | 28.58 | 30.55 | 535,501 | +1.97(+6.90%) |
Jul 08, 2014 | 27.79 | 28.58 | 27.10 | 28.58 | 359,724 | +0.99(+3.57%) |
Jul 07, 2014 | 27.99 | 28.38 | 27.40 | 27.60 | 177,626 | -0.79(-2.78%) |
Jul 03, 2014 | 27.60 | 28.38 | 28.38 | 28.38 | 127,086 | +0.39(+1.41%) |
Jul 02, 2014 | 27.30 | 28.29 | 27.00 | 27.99 | 211,969 | +0.39(+1.43%) |
Jul 01, 2014 | 28.38 | 28.98 | 27.40 | 27.60 | 204,416 | -0.79(-2.78%) |
Jun 30, 2014 | 26.71 | 28.48 | 25.82 | 28.38 | 417,543 | +1.18(+4.35%) |
Jun 27, 2014 | 28.09 | 28.38 | 26.71 | 27.20 | 250,606 | -1.28(-4.50%) |
Jun 26, 2014 | 27.69 | 28.58 | 27.30 | 28.48 | 204,307 | +0.59(+2.12%) |
Jun 25, 2014 | 26.81 | 28.29 | 26.22 | 27.89 | 236,170 | +1.48(+5.60%) |
Jun 24, 2014 | 28.19 | 28.48 | 26.31 | 26.41 | 384,082 | -1.18(-4.29%) |
Jun 23, 2014 | 27.30 | 27.99 | 26.51 | 27.60 | 242,321 | +0.49(+1.82%) |
Jun 20, 2014 | 29.57 | 29.67 | 26.91 | 27.10 | 1,386,843 | -2.76(-9.24%) |
Jun 19, 2014 | 27.69 | 30.35 | 27.69 | 29.86 | 587,055 | +2.66(+9.78%) |
Jun 18, 2014 | 26.12 | 27.30 | 26.02 | 27.20 | 276,992 | +0.89(+3.37%) |
Jun 17, 2014 | 25.33 | 26.81 | 25.33 | 26.31 | 211,931 | +0.39(+1.52%) |
Jun 16, 2014 | 26.31 | 26.81 | 25.33 | 25.92 | 304,694 | +0.00(+0.00%) |
Jun 13, 2014 | 26.71 | 26.81 | 25.33 | 25.92 | 307,208 | -0.99(-3.66%) |
Jun 12, 2014 | 25.62 | 27.30 | 25.53 | 26.91 | 377,660 | +1.38(+5.41%) |
Jun 11, 2014 | 24.15 | 25.53 | 24.10 | 25.53 | 287,526 | +1.58(+6.58%) |
Jun 10, 2014 | 22.67 | 23.95 | 22.22 | 23.95 | 176,075 | +1.87(+8.48%) |
Jun 06, 2014 | 21.98 | 22.17 | 21.39 | 22.08 | 103,092 | +0.39(+1.82%) |
Jun 05, 2014 | 21.19 | 21.78 | 20.99 | 21.68 | 138,913 | +0.99(+4.76%) |
Jun 04, 2014 | 21.19 | 21.58 | 20.65 | 20.70 | 114,870 | -0.49(-2.33%) |
Jun 03, 2014 | 21.48 | 21.48 | 20.50 | 21.19 | 134,666 | -0.20(-0.92%) |
Jun 02, 2014 | 21.48 | 22.37 | 20.80 | 21.39 | 189,000 | +0.00(+0.00%) |
May 30, 2014 | 20.70 | 21.48 | 20.30 | 21.39 | 198,081 | +0.59(+2.84%) |
May 29, 2014 | 20.30 | 21.29 | 20.11 | 20.80 | 167,040 | +0.39(+1.93%) |
May 28, 2014 | 20.30 | 20.60 | 19.81 | 20.40 | 221,318 | -0.10(-0.48%) |
May 27, 2014 | 21.09 | 21.09 | 19.71 | 20.50 | 296,682 | -0.89(-4.15%) |
May 23, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 90,061 | +0.20(+0.93%) |
May 22, 2014 | 21.48 | 21.78 | 20.99 | 21.19 | 63,157 | -0.20(-0.92%) |
May 21, 2014 | 21.09 | 21.48 | 20.80 | 21.39 | 84,874 | +0.20(+0.93%) |
May 20, 2014 | 21.39 | 21.68 | 20.80 | 21.19 | 193,447 | -0.49(-2.27%) |
May 19, 2014 | 22.17 | 22.37 | 21.29 | 21.68 | 119,154 | -0.10(-0.45%) |
May 16, 2014 | 22.37 | 22.67 | 21.39 | 21.78 | 163,177 | -0.49(-2.21%) |
May 15, 2014 | 22.17 | 22.57 | 21.68 | 22.27 | 183,801 | -0.20(-0.88%) |
May 14, 2014 | 23.01 | 23.26 | 22.47 | 22.47 | 111,998 | +0.00(+0.00%) |
May 13, 2014 | 23.06 | 23.46 | 22.47 | 22.47 | 125,090 | -0.59(-2.56%) |
May 12, 2014 | 23.06 | 23.46 | 22.57 | 23.06 | 112,289 | +0.30(+1.30%) |
May 09, 2014 | 22.77 | 22.96 | 22.17 | 22.77 | 152,408 | +0.20(+0.87%) |
May 08, 2014 | 22.37 | 23.46 | 22.37 | 22.57 | 139,348 | +0.20(+0.88%) |
May 07, 2014 | 22.96 | 23.01 | 22.17 | 22.37 | 209,296 | -0.79(-3.40%) |
May 06, 2014 | 23.65 | 23.65 | 22.77 | 23.16 | 169,550 | -0.30(-1.26%) |
May 05, 2014 | 24.24 | 24.24 | 22.96 | 23.46 | 155,703 | +0.10(+0.42%) |
May 02, 2014 | 21.78 | 23.41 | 21.78 | 23.36 | 280,507 | +1.68(+7.73%) |