Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.44 | 22.67 | 21.31 | 21.34 | 1,423,093 | -1.59(-6.93%) |
Jul 30, 2014 | 23.05 | 23.79 | 22.30 | 22.93 | 2,836,200 | +2.60(+12.79%) |
Jul 29, 2014 | 20.15 | 20.87 | 19.90 | 20.33 | 1,912,375 | +0.43(+2.16%) |
Jul 28, 2014 | 20.71 | 20.78 | 20.12 | 19.90 | 1,285,793 | -0.68(-3.30%) |
Jul 25, 2014 | 20.48 | 20.96 | 20.21 | 20.58 | 858,640 | -0.05(-0.24%) |
Jul 24, 2014 | 20.27 | 21.18 | 20.25 | 20.63 | 2,044,548 | -0.72(-3.37%) |
Jul 23, 2014 | 22.14 | 22.21 | 21.05 | 21.35 | 1,118,366 | -0.53(-2.42%) |
Jul 22, 2014 | 21.67 | 22.18 | 21.49 | 21.88 | 697,910 | +0.31(+1.44%) |
Jul 21, 2014 | 21.75 | 22.00 | 21.25 | 21.57 | 669,702 | -0.32(-1.46%) |
Jul 18, 2014 | 21.00 | 22.16 | 20.85 | 21.89 | 1,713,330 | +1.22(+5.90%) |
Jul 17, 2014 | 20.50 | 21.21 | 20.22 | 20.67 | 1,353,887 | -0.01(-0.05%) |
Jul 16, 2014 | 21.15 | 21.54 | 20.53 | 20.68 | 992,146 | -0.32(-1.52%) |
Jul 15, 2014 | 21.98 | 22.22 | 20.43 | 21.00 | 2,312,538 | -0.82(-3.76%) |
Jul 14, 2014 | 22.15 | 22.56 | 21.10 | 21.82 | 1,526,371 | -0.16(-0.73%) |
Jul 11, 2014 | 22.44 | 23.34 | 21.80 | 21.98 | 2,182,353 | -0.56(-2.48%) |
Jul 10, 2014 | 19.74 | 23.52 | 18.59 | 22.54 | 19,252,552 | -3.35(-12.94%) |
Jul 09, 2014 | 25.91 | 26.25 | 25.24 | 25.89 | 808,323 | +0.21(+0.82%) |
Jul 08, 2014 | 27.71 | 27.96 | 24.90 | 25.68 | 2,424,439 | -2.02(-7.29%) |
Jul 07, 2014 | 29.79 | 29.81 | 27.03 | 27.70 | 2,296,359 | -2.20(-7.36%) |
Jul 03, 2014 | 30.44 | 29.90 | 29.90 | 29.90 | 539,900 | -0.37(-1.22%) |
Jul 02, 2014 | 30.14 | 31.35 | 29.71 | 30.27 | 1,028,581 | +0.05(+0.17%) |
Jul 01, 2014 | 29.84 | 30.69 | 29.80 | 30.22 | 541,920 | +0.43(+1.44%) |
Jun 30, 2014 | 30.25 | 30.58 | 29.65 | 29.79 | 546,462 | -0.38(-1.26%) |
Jun 27, 2014 | 29.88 | 30.23 | 29.43 | 30.17 | 887,053 | +0.08(+0.27%) |
Jun 26, 2014 | 30.57 | 30.91 | 29.85 | 30.09 | 544,476 | -0.32(-1.05%) |
Jun 25, 2014 | 30.44 | 30.95 | 29.78 | 30.41 | 872,193 | -0.22(-0.72%) |
Jun 24, 2014 | 32.17 | 32.47 | 30.36 | 30.63 | 1,285,877 | -1.60(-4.96%) |
Jun 23, 2014 | 31.96 | 32.66 | 31.86 | 32.23 | 662,223 | +0.25(+0.78%) |
Jun 20, 2014 | 32.41 | 32.54 | 31.53 | 31.98 | 1,145,298 | -0.25(-0.78%) |
Jun 19, 2014 | 32.98 | 33.26 | 32.00 | 32.23 | 650,460 | -0.72(-2.19%) |
Jun 18, 2014 | 33.00 | 33.30 | 32.53 | 32.95 | 523,162 | +0.04(+0.12%) |
Jun 17, 2014 | 32.65 | 33.41 | 32.40 | 32.91 | 607,572 | +0.16(+0.49%) |
Jun 16, 2014 | 32.30 | 33.37 | 32.20 | 32.75 | 517,666 | +0.40(+1.24%) |
Jun 13, 2014 | 32.30 | 32.77 | 31.76 | 32.35 | 465,420 | +0.15(+0.47%) |
Jun 12, 2014 | 33.13 | 33.30 | 32.00 | 32.20 | 808,369 | -0.88(-2.66%) |
Jun 11, 2014 | 32.88 | 33.80 | 32.70 | 33.08 | 600,673 | -0.06(-0.18%) |
Jun 10, 2014 | 34.20 | 34.57 | 32.95 | 33.14 | 1,051,374 | -1.43(-4.14%) |
Jun 06, 2014 | 34.25 | 34.63 | 33.76 | 34.57 | 886,100 | +0.51(+1.50%) |
Jun 05, 2014 | 32.86 | 34.45 | 32.77 | 34.06 | 1,090,667 | +1.38(+4.22%) |
Jun 04, 2014 | 32.00 | 32.78 | 31.16 | 32.68 | 807,642 | +0.49(+1.52%) |
Jun 03, 2014 | 32.87 | 32.99 | 31.97 | 32.19 | 961,208 | -0.89(-2.69%) |
Jun 02, 2014 | 33.62 | 34.12 | 32.46 | 33.08 | 578,586 | -0.60(-1.78%) |
May 30, 2014 | 34.53 | 34.78 | 33.18 | 33.68 | 1,293,390 | -1.01(-2.91%) |
May 29, 2014 | 34.16 | 35.01 | 33.80 | 34.69 | 1,136,185 | +0.61(+1.79%) |
May 28, 2014 | 34.74 | 35.41 | 33.92 | 34.08 | 903,460 | -0.80(-2.29%) |
May 27, 2014 | 34.71 | 35.43 | 33.89 | 34.88 | 1,230,094 | +0.84(+2.47%) |
May 23, 2014 | 34.54 | 34.04 | 34.04 | 34.04 | 2,304,600 | +0.97(+2.93%) |
May 22, 2014 | 32.65 | 33.74 | 31.89 | 33.07 | 1,277,167 | +1.93(+6.20%) |
May 21, 2014 | 31.19 | 31.63 | 30.44 | 31.14 | 971,454 | +0.20(+0.65%) |
May 20, 2014 | 31.47 | 32.00 | 30.31 | 30.94 | 797,993 | -0.69(-2.18%) |
May 19, 2014 | 31.12 | 32.10 | 31.06 | 31.63 | 922,749 | +0.21(+0.67%) |
May 16, 2014 | 32.32 | 32.94 | 30.90 | 31.42 | 861,726 | -0.96(-2.96%) |
May 15, 2014 | 32.41 | 32.94 | 31.33 | 32.38 | 924,369 | -0.31(-0.95%) |
May 14, 2014 | 33.76 | 34.57 | 32.63 | 32.69 | 1,082,142 | -1.37(-4.02%) |
May 13, 2014 | 32.60 | 34.34 | 32.45 | 34.06 | 1,722,695 | +1.52(+4.67%) |
May 12, 2014 | 32.17 | 33.86 | 32.17 | 32.54 | 1,360,991 | +0.47(+1.47%) |
May 09, 2014 | 31.05 | 32.43 | 30.48 | 32.07 | 1,226,315 | +0.97(+3.12%) |
May 08, 2014 | 34.43 | 34.80 | 30.71 | 31.10 | 2,356,335 | -3.18(-9.28%) |
May 07, 2014 | 35.82 | 35.82 | 33.50 | 34.28 | 1,646,073 | -1.51(-4.22%) |
May 06, 2014 | 36.24 | 36.47 | 35.43 | 35.79 | 670,863 | -0.83(-2.27%) |
May 05, 2014 | 35.68 | 36.78 | 35.00 | 36.62 | 652,645 | +0.54(+1.50%) |
May 02, 2014 | 36.82 | 36.94 | 35.77 | 36.08 | 832,102 | -0.80(-2.17%) |