Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.90 | 31.19 | 29.71 | 30.86 | 14,380,016 | +0.42(+1.39%) |
Jul 30, 2014 | 29.10 | 30.82 | 28.76 | 30.43 | 31,399,064 | +4.94(+19.37%) |
Jul 29, 2014 | 25.78 | 26.16 | 25.46 | 25.49 | 8,513,172 | -0.16(-0.61%) |
Jul 28, 2014 | 25.58 | 25.80 | 25.35 | 25.65 | 4,916,909 | +0.11(+0.43%) |
Jul 25, 2014 | 25.34 | 25.77 | 25.06 | 25.54 | 3,875,012 | +0.22(+0.87%) |
Jul 24, 2014 | 25.74 | 25.84 | 25.20 | 25.32 | 5,288,529 | -0.28(-1.08%) |
Jul 23, 2014 | 25.25 | 25.83 | 25.22 | 25.60 | 5,253,244 | +0.29(+1.17%) |
Jul 22, 2014 | 25.17 | 25.57 | 25.15 | 25.30 | 7,231,083 | +0.32(+1.29%) |
Jul 21, 2014 | 25.43 | 25.84 | 24.72 | 24.98 | 9,124,859 | -0.25(-0.99%) |
Jul 18, 2014 | 24.53 | 25.51 | 24.50 | 25.23 | 7,146,490 | +0.72(+2.93%) |
Jul 17, 2014 | 24.51 | 24.86 | 24.35 | 24.51 | 6,199,266 | -0.22(-0.89%) |
Jul 16, 2014 | 24.23 | 24.75 | 24.02 | 24.73 | 7,808,698 | +0.80(+3.35%) |
Jul 15, 2014 | 24.18 | 24.53 | 23.65 | 23.93 | 9,063,998 | -0.18(-0.73%) |
Jul 14, 2014 | 25.42 | 25.42 | 24.06 | 24.10 | 16,188,495 | -1.36(-5.35%) |
Jul 11, 2014 | 24.67 | 26.07 | 24.27 | 25.47 | 17,162,908 | +0.79(+3.21%) |
Jul 10, 2014 | 24.47 | 25.22 | 24.42 | 24.67 | 8,399,785 | -0.29(-1.18%) |
Jul 09, 2014 | 25.05 | 25.33 | 24.82 | 24.97 | 6,188,437 | -0.04(-0.15%) |
Jul 08, 2014 | 24.99 | 25.21 | 24.57 | 25.01 | 5,297,453 | +0.05(+0.18%) |
Jul 07, 2014 | 24.92 | 25.19 | 24.62 | 24.96 | 5,883,806 | -0.24(-0.95%) |
Jul 03, 2014 | 25.01 | 25.20 | 25.20 | 25.20 | 5,558,312 | +0.38(+1.52%) |
Jul 02, 2014 | 24.02 | 24.88 | 24.00 | 24.82 | 8,415,550 | +0.87(+3.62%) |
Jul 01, 2014 | 24.25 | 24.79 | 23.67 | 23.96 | 36,590,756 | -0.04(-0.15%) |
Jun 30, 2014 | 23.70 | 24.08 | 23.56 | 23.99 | 4,933,330 | +0.02(+0.08%) |
Jun 27, 2014 | 23.85 | 24.08 | 23.60 | 23.97 | 4,473,116 | -0.07(-0.31%) |
Jun 26, 2014 | 23.94 | 24.24 | 23.66 | 24.05 | 3,717,308 | +0.23(+0.97%) |
Jun 25, 2014 | 23.54 | 23.94 | 23.46 | 23.82 | 4,167,592 | +0.18(+0.78%) |
Jun 24, 2014 | 23.42 | 24.28 | 23.22 | 23.63 | 8,399,849 | +0.16(+0.67%) |
Jun 23, 2014 | 23.62 | 24.11 | 23.42 | 23.48 | 5,845,738 | +0.06(+0.24%) |
Jun 20, 2014 | 23.26 | 23.45 | 22.90 | 23.42 | 5,424,763 | +0.01(+0.04%) |
Jun 19, 2014 | 23.30 | 23.59 | 23.05 | 23.41 | 5,878,161 | +0.06(+0.28%) |
Jun 18, 2014 | 22.62 | 23.37 | 22.49 | 23.35 | 6,708,180 | +0.60(+2.63%) |
Jun 17, 2014 | 22.07 | 22.80 | 21.84 | 22.75 | 5,905,008 | +0.60(+2.70%) |
Jun 16, 2014 | 22.05 | 22.37 | 21.92 | 22.15 | 4,408,427 | +0.08(+0.38%) |
Jun 13, 2014 | 21.69 | 22.11 | 21.65 | 22.07 | 4,509,282 | +0.37(+1.70%) |
Jun 12, 2014 | 22.39 | 22.39 | 21.66 | 21.70 | 5,763,697 | -0.87(-3.84%) |
Jun 11, 2014 | 21.97 | 22.66 | 21.82 | 22.56 | 5,765,178 | +0.59(+2.68%) |
Jun 10, 2014 | 22.06 | 22.23 | 21.65 | 21.97 | 4,507,497 | -0.22(-1.00%) |
Jun 06, 2014 | 22.16 | 22.32 | 21.97 | 22.20 | 3,997,767 | +0.28(+1.26%) |
Jun 05, 2014 | 21.62 | 22.12 | 21.52 | 21.92 | 5,095,994 | +0.30(+1.41%) |
Jun 04, 2014 | 20.91 | 21.84 | 20.86 | 21.62 | 7,875,174 | +0.67(+3.21%) |
Jun 03, 2014 | 20.82 | 21.05 | 20.70 | 20.94 | 4,399,228 | -0.02(-0.09%) |
Jun 02, 2014 | 21.30 | 21.37 | 20.81 | 20.96 | 6,333,960 | -0.27(-1.26%) |
May 30, 2014 | 21.93 | 21.97 | 21.13 | 21.23 | 8,196,553 | -1.02(-4.60%) |
May 29, 2014 | 21.83 | 22.32 | 21.69 | 22.25 | 5,917,123 | +0.44(+2.03%) |
May 28, 2014 | 22.28 | 22.40 | 21.62 | 21.81 | 6,609,536 | -0.56(-2.51%) |
May 27, 2014 | 22.27 | 22.54 | 22.21 | 22.37 | 3,479,653 | +0.18(+0.83%) |
May 23, 2014 | 22.02 | 22.19 | 22.19 | 22.19 | 3,358,995 | +0.19(+0.87%) |
May 22, 2014 | 22.06 | 22.21 | 21.97 | 22.00 | 3,263,669 | +0.01(+0.05%) |
May 21, 2014 | 22.21 | 22.32 | 21.74 | 21.98 | 6,508,703 | -0.11(-0.50%) |
May 20, 2014 | 23.04 | 23.07 | 21.96 | 22.09 | 9,834,053 | -1.02(-4.42%) |
May 19, 2014 | 23.07 | 23.24 | 22.92 | 23.12 | 3,841,893 | -0.04(-0.16%) |
May 16, 2014 | 23.10 | 23.16 | 22.61 | 23.15 | 4,154,158 | -0.11(-0.48%) |
May 15, 2014 | 23.45 | 23.49 | 22.94 | 23.26 | 4,146,333 | -0.19(-0.82%) |
May 14, 2014 | 23.87 | 23.98 | 23.38 | 23.46 | 4,602,472 | -0.43(-1.81%) |
May 13, 2014 | 23.80 | 24.32 | 23.71 | 23.89 | 6,355,494 | +0.04(+0.15%) |
May 12, 2014 | 23.31 | 23.89 | 23.22 | 23.85 | 5,274,131 | +0.87(+3.77%) |
May 09, 2014 | 23.29 | 23.35 | 22.77 | 22.99 | 5,093,729 | -0.40(-1.69%) |
May 08, 2014 | 23.18 | 23.78 | 23.11 | 23.38 | 5,253,635 | +0.16(+0.67%) |
May 07, 2014 | 23.24 | 23.48 | 22.97 | 23.23 | 5,502,110 | -0.17(-0.75%) |
May 06, 2014 | 23.66 | 23.71 | 23.26 | 23.40 | 4,635,368 | -0.24(-1.01%) |
May 05, 2014 | 24.08 | 24.08 | 23.48 | 23.64 | 5,701,265 | -0.58(-2.39%) |
May 02, 2014 | 23.94 | 24.39 | 23.83 | 24.22 | 4,032,706 | +0.30(+1.27%) |