Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.60 | 28.68 | 27.84 | 28.10 | 228,802 | -0.68(-2.36%) |
Jul 30, 2014 | 29.03 | 29.19 | 28.61 | 28.78 | 137,670 | -0.03(-0.10%) |
Jul 29, 2014 | 28.77 | 29.02 | 28.40 | 28.81 | 220,510 | +0.20(+0.70%) |
Jul 28, 2014 | 28.15 | 29.52 | 28.01 | 28.61 | 248,883 | +0.45(+1.60%) |
Jul 25, 2014 | 28.30 | 28.30 | 27.97 | 28.16 | 81,072 | -0.22(-0.78%) |
Jul 24, 2014 | 28.19 | 28.44 | 28.01 | 28.38 | 193,926 | +0.28(+1.00%) |
Jul 23, 2014 | 28.30 | 28.39 | 27.91 | 28.10 | 152,656 | -0.13(-0.46%) |
Jul 22, 2014 | 28.52 | 28.52 | 28.20 | 28.23 | 244,801 | +0.03(+0.11%) |
Jul 21, 2014 | 27.56 | 28.35 | 27.56 | 28.20 | 251,734 | +0.49(+1.77%) |
Jul 18, 2014 | 27.68 | 28.16 | 27.51 | 27.71 | 150,777 | -0.05(-0.18%) |
Jul 17, 2014 | 28.30 | 28.31 | 27.20 | 27.76 | 339,362 | -0.54(-1.91%) |
Jul 16, 2014 | 29.29 | 29.43 | 28.27 | 28.30 | 259,036 | -0.92(-3.15%) |
Jul 15, 2014 | 30.13 | 30.22 | 29.21 | 29.22 | 324,139 | -0.78(-2.60%) |
Jul 14, 2014 | 30.68 | 31.04 | 29.66 | 30.00 | 411,523 | -0.53(-1.74%) |
Jul 11, 2014 | 30.80 | 30.83 | 30.01 | 30.53 | 317,382 | -0.11(-0.36%) |
Jul 10, 2014 | 32.41 | 32.50 | 30.21 | 30.64 | 778,991 | -2.67(-8.02%) |
Jul 09, 2014 | 33.58 | 33.60 | 32.51 | 33.31 | 62,988 | -0.12(-0.36%) |
Jul 08, 2014 | 33.18 | 33.99 | 32.44 | 33.43 | 200,420 | +0.21(+0.63%) |
Jul 07, 2014 | 33.76 | 34.00 | 33.08 | 33.22 | 77,339 | -0.52(-1.54%) |
Jul 03, 2014 | 33.60 | 33.74 | 33.74 | 33.74 | 95,100 | +0.30(+0.90%) |
Jul 02, 2014 | 33.61 | 33.65 | 33.14 | 33.44 | 168,289 | -0.14(-0.42%) |
Jul 01, 2014 | 34.49 | 34.55 | 33.34 | 33.58 | 300,788 | -0.81(-2.36%) |
Jun 30, 2014 | 34.89 | 34.91 | 33.81 | 34.39 | 192,247 | -0.41(-1.18%) |
Jun 27, 2014 | 35.37 | 35.82 | 34.80 | 34.80 | 804,220 | -0.68(-1.92%) |
Jun 26, 2014 | 35.28 | 35.58 | 34.96 | 35.48 | 104,453 | +0.19(+0.54%) |
Jun 25, 2014 | 34.40 | 35.40 | 34.30 | 35.29 | 111,807 | +0.69(+1.99%) |
Jun 24, 2014 | 34.80 | 34.99 | 34.56 | 34.60 | 114,830 | -0.24(-0.69%) |
Jun 23, 2014 | 34.08 | 35.13 | 33.79 | 34.84 | 168,517 | +0.64(+1.87%) |
Jun 20, 2014 | 34.67 | 34.71 | 33.72 | 34.20 | 201,983 | -0.31(-0.90%) |
Jun 19, 2014 | 34.25 | 34.73 | 34.13 | 34.51 | 161,815 | +0.33(+0.97%) |
Jun 18, 2014 | 33.56 | 34.23 | 33.15 | 34.18 | 150,542 | +0.60(+1.79%) |
Jun 17, 2014 | 33.07 | 34.65 | 32.81 | 33.58 | 249,583 | +0.45(+1.36%) |
Jun 16, 2014 | 32.43 | 33.17 | 32.00 | 33.13 | 135,080 | +0.55(+1.69%) |
Jun 13, 2014 | 32.00 | 32.69 | 31.86 | 32.58 | 111,325 | +0.68(+2.13%) |
Jun 12, 2014 | 32.70 | 32.94 | 31.74 | 31.90 | 259,558 | -0.82(-2.51%) |
Jun 11, 2014 | 32.96 | 33.19 | 32.46 | 32.72 | 87,956 | -0.43(-1.30%) |
Jun 10, 2014 | 32.49 | 33.26 | 32.45 | 33.15 | 126,892 | -0.06(-0.18%) |
Jun 06, 2014 | 33.38 | 33.49 | 32.93 | 33.21 | 136,370 | +0.00(+0.00%) |
Jun 05, 2014 | 32.92 | 33.42 | 32.89 | 33.21 | 105,052 | +0.25(+0.76%) |
Jun 04, 2014 | 32.74 | 33.14 | 32.50 | 32.96 | 75,902 | +0.20(+0.61%) |
Jun 03, 2014 | 33.59 | 33.85 | 32.50 | 32.76 | 175,710 | -0.61(-1.83%) |
Jun 02, 2014 | 33.44 | 33.92 | 33.06 | 33.37 | 182,229 | +0.12(+0.36%) |
May 30, 2014 | 32.79 | 33.32 | 32.51 | 33.25 | 104,084 | +0.34(+1.03%) |
May 29, 2014 | 32.81 | 33.23 | 32.51 | 32.91 | 81,716 | +0.23(+0.70%) |
May 28, 2014 | 33.24 | 33.50 | 32.66 | 32.68 | 151,477 | -0.55(-1.66%) |
May 27, 2014 | 33.16 | 34.53 | 33.12 | 33.23 | 294,459 | +0.08(+0.24%) |
May 23, 2014 | 33.11 | 33.15 | 33.15 | 33.15 | 68,100 | -0.23(-0.69%) |
May 22, 2014 | 34.40 | 34.49 | 33.07 | 33.38 | 229,292 | -1.22(-3.53%) |
May 21, 2014 | 32.66 | 34.81 | 32.66 | 34.60 | 447,430 | +2.08(+6.40%) |
May 20, 2014 | 32.44 | 32.93 | 32.07 | 32.52 | 247,355 | +0.11(+0.34%) |
May 19, 2014 | 31.28 | 32.70 | 31.28 | 32.41 | 368,139 | +0.78(+2.47%) |
May 16, 2014 | 30.63 | 32.00 | 30.29 | 31.63 | 226,678 | +0.94(+3.06%) |
May 15, 2014 | 30.72 | 30.99 | 30.28 | 30.69 | 163,535 | -0.11(-0.36%) |
May 14, 2014 | 31.30 | 31.78 | 30.71 | 30.80 | 155,676 | -0.73(-2.32%) |
May 13, 2014 | 32.40 | 32.69 | 31.45 | 31.53 | 166,051 | -0.91(-2.81%) |
May 12, 2014 | 30.99 | 32.48 | 30.72 | 32.44 | 420,834 | +1.52(+4.92%) |
May 09, 2014 | 31.41 | 31.53 | 30.62 | 30.92 | 269,097 | -0.62(-1.97%) |
May 08, 2014 | 31.90 | 32.47 | 31.39 | 31.54 | 376,336 | -0.51(-1.59%) |
May 07, 2014 | 33.19 | 34.62 | 31.96 | 32.05 | 276,931 | -1.14(-3.43%) |
May 06, 2014 | 34.70 | 35.12 | 33.07 | 33.19 | 249,532 | -1.88(-5.36%) |
May 05, 2014 | 34.90 | 35.36 | 34.15 | 35.07 | 201,709 | -0.18(-0.51%) |
May 02, 2014 | 33.60 | 35.37 | 33.60 | 35.25 | 288,020 | +1.51(+4.48%) |