Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.54 | 26.80 | 25.98 | 25.99 | 245,753 | -0.81(-3.01%) |
Jul 30, 2014 | 27.06 | 27.06 | 26.74 | 26.80 | 95,376 | -0.12(-0.46%) |
Jul 29, 2014 | 26.91 | 27.10 | 26.74 | 26.92 | 110,719 | +0.12(+0.43%) |
Jul 28, 2014 | 27.18 | 27.18 | 26.80 | 26.81 | 164,066 | -0.28(-1.02%) |
Jul 25, 2014 | 27.21 | 27.27 | 26.94 | 27.08 | 104,273 | -0.18(-0.68%) |
Jul 24, 2014 | 27.31 | 27.83 | 27.15 | 27.27 | 168,224 | -0.16(-0.59%) |
Jul 23, 2014 | 27.41 | 27.54 | 27.19 | 27.43 | 152,754 | +0.07(+0.25%) |
Jul 22, 2014 | 27.37 | 27.54 | 27.16 | 27.36 | 123,879 | +0.15(+0.54%) |
Jul 21, 2014 | 27.27 | 27.30 | 26.98 | 27.22 | 90,254 | -0.09(-0.34%) |
Jul 18, 2014 | 26.73 | 27.38 | 26.73 | 27.31 | 155,890 | +0.54(+2.01%) |
Jul 17, 2014 | 27.08 | 27.17 | 26.62 | 26.77 | 93,802 | -0.33(-1.22%) |
Jul 16, 2014 | 26.95 | 27.26 | 26.75 | 27.10 | 116,300 | +0.26(+0.97%) |
Jul 15, 2014 | 27.56 | 27.56 | 26.64 | 26.84 | 154,913 | -0.65(-2.36%) |
Jul 14, 2014 | 27.52 | 27.65 | 27.30 | 27.49 | 168,289 | +0.24(+0.90%) |
Jul 11, 2014 | 27.01 | 27.30 | 27.01 | 27.24 | 149,361 | +0.23(+0.85%) |
Jul 10, 2014 | 26.59 | 27.08 | 26.38 | 27.01 | 144,517 | -0.03(-0.11%) |
Jul 09, 2014 | 27.33 | 27.42 | 26.91 | 27.04 | 122,890 | -0.18(-0.67%) |
Jul 08, 2014 | 27.93 | 27.93 | 26.94 | 27.23 | 207,610 | -0.70(-2.51%) |
Jul 07, 2014 | 28.41 | 28.55 | 27.78 | 27.93 | 164,602 | -0.59(-2.08%) |
Jul 03, 2014 | 28.66 | 28.52 | 28.52 | 28.52 | 58,364 | -0.08(-0.29%) |
Jul 02, 2014 | 28.64 | 28.87 | 28.59 | 28.61 | 100,538 | -0.10(-0.35%) |
Jul 01, 2014 | 28.57 | 29.12 | 28.57 | 28.71 | 137,512 | +0.24(+0.86%) |
Jun 30, 2014 | 28.17 | 28.55 | 28.17 | 28.46 | 201,881 | +0.36(+1.28%) |
Jun 27, 2014 | 27.98 | 28.26 | 27.87 | 28.10 | 388,509 | -0.05(-0.16%) |
Jun 26, 2014 | 28.33 | 28.40 | 27.94 | 28.15 | 174,137 | -0.16(-0.57%) |
Jun 25, 2014 | 28.81 | 29.02 | 28.30 | 28.31 | 172,714 | -0.59(-2.06%) |
Jun 24, 2014 | 29.07 | 29.33 | 28.68 | 28.90 | 203,430 | -0.27(-0.91%) |
Jun 23, 2014 | 29.90 | 30.02 | 29.10 | 29.17 | 163,767 | -0.72(-2.40%) |
Jun 20, 2014 | 30.11 | 30.11 | 29.76 | 29.89 | 318,087 | -0.22(-0.73%) |
Jun 19, 2014 | 29.61 | 30.21 | 29.52 | 30.11 | 165,869 | +0.57(+1.94%) |
Jun 18, 2014 | 29.47 | 29.68 | 29.32 | 29.54 | 141,885 | +0.18(+0.62%) |
Jun 17, 2014 | 29.42 | 29.71 | 29.27 | 29.35 | 232,693 | -0.12(-0.41%) |
Jun 16, 2014 | 29.55 | 29.65 | 29.35 | 29.48 | 140,644 | -0.08(-0.28%) |
Jun 13, 2014 | 29.75 | 29.98 | 29.36 | 29.56 | 116,786 | -0.10(-0.33%) |
Jun 12, 2014 | 29.74 | 29.80 | 29.24 | 29.66 | 137,329 | -0.22(-0.74%) |
Jun 11, 2014 | 30.09 | 30.14 | 29.58 | 29.88 | 183,098 | -0.17(-0.56%) |
Jun 10, 2014 | 30.25 | 30.41 | 29.86 | 30.05 | 191,230 | +0.50(+1.68%) |
Jun 06, 2014 | 26.91 | 29.66 | 26.08 | 29.55 | 1,215,384 | +4.40(+17.49%) |
Jun 05, 2014 | 24.02 | 25.16 | 24.02 | 25.15 | 255,251 | +1.18(+4.93%) |
Jun 04, 2014 | 24.17 | 24.32 | 23.90 | 23.97 | 94,796 | -0.35(-1.44%) |
Jun 03, 2014 | 24.50 | 24.98 | 24.18 | 24.32 | 148,437 | -0.24(-0.96%) |
Jun 02, 2014 | 25.02 | 25.15 | 24.56 | 24.56 | 115,200 | -0.35(-1.41%) |
May 30, 2014 | 25.25 | 25.25 | 24.90 | 24.91 | 122,905 | -0.28(-1.12%) |
May 29, 2014 | 25.16 | 25.28 | 25.04 | 25.19 | 112,287 | +0.14(+0.58%) |
May 28, 2014 | 24.83 | 25.16 | 24.75 | 25.05 | 117,468 | +0.17(+0.67%) |
May 27, 2014 | 24.53 | 24.96 | 24.53 | 24.88 | 147,616 | +0.40(+1.62%) |
May 23, 2014 | 24.06 | 24.48 | 24.48 | 24.48 | 103,875 | +0.35(+1.45%) |
May 22, 2014 | 23.92 | 24.20 | 23.90 | 24.13 | 47,883 | +0.24(+1.02%) |
May 21, 2014 | 23.91 | 24.08 | 23.60 | 23.89 | 84,925 | +0.14(+0.58%) |
May 20, 2014 | 24.06 | 24.06 | 23.65 | 23.75 | 163,886 | -0.37(-1.52%) |
May 19, 2014 | 23.73 | 24.18 | 23.66 | 24.12 | 79,544 | +0.37(+1.54%) |
May 16, 2014 | 23.56 | 23.78 | 23.40 | 23.75 | 101,050 | +0.15(+0.65%) |
May 15, 2014 | 23.45 | 23.61 | 23.20 | 23.60 | 119,394 | +0.06(+0.26%) |
May 14, 2014 | 23.84 | 23.95 | 23.52 | 23.54 | 135,159 | -0.27(-1.15%) |
May 13, 2014 | 23.83 | 24.00 | 23.67 | 23.81 | 100,841 | -0.03(-0.13%) |
May 12, 2014 | 23.53 | 24.15 | 23.53 | 23.84 | 166,151 | +0.37(+1.56%) |
May 09, 2014 | 23.16 | 23.59 | 23.16 | 23.48 | 142,053 | +0.22(+0.95%) |
May 08, 2014 | 23.54 | 23.82 | 23.24 | 23.25 | 195,394 | -0.33(-1.39%) |
May 07, 2014 | 23.66 | 23.82 | 23.48 | 23.58 | 165,662 | -0.05(-0.19%) |
May 06, 2014 | 23.78 | 23.96 | 23.59 | 23.63 | 198,395 | -0.17(-0.71%) |
May 05, 2014 | 23.96 | 24.16 | 23.43 | 23.80 | 152,907 | -0.24(-1.01%) |
May 02, 2014 | 24.21 | 24.24 | 24.00 | 24.04 | 329,615 | -0.05(-0.19%) |