Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.65 | 26.90 | 26.01 | 26.55 | 1,247,000 | -0.40(-1.48%) |
Jul 30, 2014 | 27.05 | 27.18 | 26.81 | 26.95 | 583,890 | +0.04(+0.15%) |
Jul 29, 2014 | 27.04 | 27.64 | 26.90 | 26.91 | 741,208 | -0.01(-0.04%) |
Jul 28, 2014 | 27.18 | 27.36 | 26.61 | 26.92 | 444,518 | -0.27(-0.99%) |
Jul 25, 2014 | 27.15 | 27.43 | 27.06 | 27.19 | 319,400 | -0.25(-0.91%) |
Jul 24, 2014 | 26.71 | 27.61 | 26.67 | 27.44 | 543,496 | +0.09(+0.33%) |
Jul 23, 2014 | 26.93 | 27.44 | 26.74 | 27.35 | 733,454 | +0.40(+1.48%) |
Jul 22, 2014 | 26.61 | 27.00 | 26.46 | 26.95 | 396,952 | +0.47(+1.77%) |
Jul 21, 2014 | 26.19 | 26.67 | 25.86 | 26.48 | 554,368 | +0.08(+0.30%) |
Jul 18, 2014 | 25.95 | 26.98 | 25.85 | 26.40 | 621,241 | +0.33(+1.27%) |
Jul 17, 2014 | 26.19 | 26.68 | 25.96 | 26.07 | 398,953 | -0.39(-1.47%) |
Jul 16, 2014 | 27.34 | 27.36 | 26.38 | 26.46 | 483,136 | -0.63(-2.33%) |
Jul 15, 2014 | 27.11 | 27.43 | 26.83 | 27.09 | 395,058 | +0.00(+0.00%) |
Jul 14, 2014 | 27.65 | 27.76 | 26.98 | 27.09 | 475,843 | -0.23(-0.84%) |
Jul 11, 2014 | 27.23 | 27.73 | 27.20 | 27.32 | 276,898 | +0.08(+0.29%) |
Jul 10, 2014 | 26.88 | 27.63 | 26.47 | 27.24 | 405,758 | -0.23(-0.84%) |
Jul 09, 2014 | 27.43 | 27.75 | 26.98 | 27.47 | 825,466 | +0.09(+0.33%) |
Jul 08, 2014 | 28.73 | 28.91 | 27.22 | 27.38 | 805,433 | -1.44(-5.00%) |
Jul 07, 2014 | 29.24 | 29.47 | 28.79 | 28.82 | 552,240 | -0.67(-2.27%) |
Jul 03, 2014 | 29.27 | 29.49 | 29.49 | 29.49 | 285,800 | +0.31(+1.06%) |
Jul 02, 2014 | 28.90 | 29.42 | 28.89 | 29.18 | 465,642 | +0.13(+0.45%) |
Jul 01, 2014 | 28.92 | 29.66 | 28.91 | 29.05 | 632,307 | +0.18(+0.62%) |
Jun 30, 2014 | 29.15 | 29.24 | 28.44 | 28.87 | 861,664 | -0.35(-1.20%) |
Jun 27, 2014 | 28.90 | 29.47 | 28.90 | 29.22 | 2,004,352 | +0.10(+0.34%) |
Jun 26, 2014 | 29.12 | 29.38 | 28.69 | 29.12 | 800,324 | +0.00(+0.00%) |
Jun 25, 2014 | 27.85 | 29.40 | 27.65 | 29.12 | 2,194,674 | +1.42(+5.13%) |
Jun 24, 2014 | 31.05 | 31.05 | 26.32 | 27.70 | 8,430,147 | -6.90(-19.94%) |
Jun 23, 2014 | 34.34 | 34.80 | 34.27 | 34.60 | 288,850 | +0.24(+0.70%) |
Jun 20, 2014 | 34.14 | 34.41 | 33.82 | 34.36 | 674,565 | +0.43(+1.27%) |
Jun 19, 2014 | 33.88 | 34.03 | 33.40 | 33.93 | 505,682 | +0.23(+0.68%) |
Jun 18, 2014 | 33.96 | 34.12 | 33.51 | 33.70 | 426,870 | -0.20(-0.59%) |
Jun 17, 2014 | 33.88 | 34.24 | 33.66 | 33.90 | 404,117 | -0.07(-0.21%) |
Jun 16, 2014 | 33.73 | 34.23 | 33.44 | 33.97 | 608,252 | +0.26(+0.77%) |
Jun 13, 2014 | 34.99 | 34.99 | 33.50 | 33.71 | 1,029,439 | -1.18(-3.38%) |
Jun 12, 2014 | 35.39 | 36.50 | 34.80 | 34.89 | 1,089,889 | -0.51(-1.44%) |
Jun 11, 2014 | 34.97 | 35.72 | 34.70 | 35.40 | 501,145 | +0.15(+0.43%) |
Jun 10, 2014 | 35.25 | 35.72 | 34.90 | 35.25 | 381,282 | +0.02(+0.06%) |
Jun 06, 2014 | 34.29 | 35.27 | 34.02 | 35.23 | 430,173 | +0.98(+2.86%) |
Jun 05, 2014 | 33.90 | 34.40 | 33.41 | 34.25 | 688,502 | +0.36(+1.06%) |
Jun 04, 2014 | 33.44 | 34.18 | 33.17 | 33.89 | 346,886 | +0.22(+0.65%) |
Jun 03, 2014 | 33.31 | 34.21 | 33.30 | 33.67 | 498,723 | -0.12(-0.36%) |
Jun 02, 2014 | 34.61 | 34.69 | 33.08 | 33.79 | 490,219 | -0.65(-1.89%) |
May 30, 2014 | 34.91 | 35.08 | 33.93 | 34.44 | 489,841 | -0.36(-1.03%) |
May 29, 2014 | 35.00 | 35.02 | 34.34 | 34.80 | 507,913 | -0.33(-0.94%) |
May 28, 2014 | 35.46 | 35.73 | 34.94 | 35.13 | 467,187 | -0.33(-0.93%) |
May 27, 2014 | 35.61 | 35.75 | 35.19 | 35.46 | 405,389 | -0.14(-0.39%) |
May 23, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 269,700 | -0.39(-1.08%) |
May 22, 2014 | 35.16 | 36.20 | 33.70 | 35.99 | 429,281 | +0.96(+2.74%) |
May 21, 2014 | 33.85 | 35.47 | 33.51 | 35.03 | 691,313 | +1.32(+3.92%) |
May 20, 2014 | 33.99 | 33.99 | 32.96 | 33.71 | 359,697 | -0.24(-0.71%) |
May 19, 2014 | 33.23 | 34.00 | 33.00 | 33.95 | 151,893 | +0.72(+2.17%) |
May 16, 2014 | 33.00 | 33.24 | 32.46 | 33.23 | 208,310 | +0.21(+0.64%) |
May 15, 2014 | 32.57 | 33.14 | 31.90 | 33.02 | 359,732 | +0.19(+0.58%) |
May 14, 2014 | 33.19 | 33.60 | 32.70 | 32.83 | 299,399 | -0.51(-1.53%) |
May 13, 2014 | 33.52 | 33.79 | 33.00 | 33.34 | 376,028 | -0.44(-1.30%) |
May 12, 2014 | 32.53 | 33.87 | 32.09 | 33.78 | 355,057 | +1.36(+4.19%) |
May 09, 2014 | 31.62 | 32.58 | 31.00 | 32.42 | 250,733 | +0.68(+2.14%) |
May 08, 2014 | 31.79 | 32.73 | 31.30 | 31.74 | 353,846 | -0.13(-0.41%) |
May 07, 2014 | 32.38 | 33.11 | 31.06 | 31.87 | 402,802 | -0.56(-1.73%) |
May 06, 2014 | 33.11 | 33.16 | 32.08 | 32.43 | 678,800 | -0.92(-2.76%) |
May 05, 2014 | 33.04 | 33.80 | 32.60 | 33.35 | 477,235 | +0.15(+0.45%) |
May 02, 2014 | 33.65 | 34.68 | 31.63 | 33.20 | 1,062,258 | +2.18(+7.03%) |