Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.64 | 29.83 | 28.57 | 28.67 | 419,941 | -1.14(-3.83%) |
Jul 30, 2014 | 29.84 | 30.27 | 29.47 | 29.81 | 473,770 | +0.27(+0.93%) |
Jul 29, 2014 | 30.91 | 30.91 | 28.95 | 29.53 | 294,695 | +0.26(+0.88%) |
Jul 28, 2014 | 29.49 | 29.87 | 29.07 | 29.28 | 314,210 | -0.33(-1.10%) |
Jul 25, 2014 | 30.27 | 30.27 | 29.16 | 29.60 | 252,101 | -0.21(-0.72%) |
Jul 24, 2014 | 29.96 | 30.18 | 29.59 | 29.82 | 293,113 | -0.04(-0.14%) |
Jul 23, 2014 | 29.17 | 29.95 | 29.04 | 29.86 | 320,784 | +0.62(+2.11%) |
Jul 22, 2014 | 28.93 | 29.49 | 28.82 | 29.24 | 233,292 | +0.47(+1.64%) |
Jul 21, 2014 | 28.94 | 28.94 | 28.17 | 28.77 | 433,879 | -0.15(-0.53%) |
Jul 18, 2014 | 28.77 | 29.53 | 28.68 | 28.92 | 243,603 | +0.07(+0.24%) |
Jul 17, 2014 | 29.69 | 30.20 | 28.82 | 28.86 | 332,944 | -0.89(-3.00%) |
Jul 16, 2014 | 29.19 | 29.92 | 28.94 | 29.75 | 403,900 | +0.70(+2.42%) |
Jul 15, 2014 | 28.97 | 29.20 | 28.73 | 29.04 | 285,740 | +0.14(+0.48%) |
Jul 14, 2014 | 28.61 | 29.05 | 28.39 | 28.91 | 210,196 | +0.39(+1.36%) |
Jul 11, 2014 | 28.13 | 28.67 | 28.01 | 28.52 | 252,164 | +0.31(+1.10%) |
Jul 10, 2014 | 28.97 | 28.97 | 28.07 | 28.21 | 559,132 | -0.90(-3.10%) |
Jul 09, 2014 | 28.98 | 29.63 | 28.73 | 29.11 | 348,710 | -0.36(-1.22%) |
Jul 08, 2014 | 30.01 | 30.19 | 29.04 | 29.47 | 473,093 | -0.69(-2.28%) |
Jul 07, 2014 | 30.13 | 30.22 | 29.71 | 30.16 | 273,904 | +0.15(+0.49%) |
Jul 03, 2014 | 30.18 | 30.01 | 30.01 | 30.01 | 306,592 | -0.04(-0.13%) |
Jul 02, 2014 | 29.65 | 30.16 | 29.64 | 30.05 | 366,366 | +0.38(+1.29%) |
Jul 01, 2014 | 29.18 | 29.74 | 29.02 | 29.67 | 539,349 | +0.51(+1.74%) |
Jun 30, 2014 | 28.98 | 29.25 | 28.67 | 29.16 | 267,741 | +0.27(+0.92%) |
Jun 27, 2014 | 29.30 | 29.60 | 28.74 | 28.90 | 415,853 | -0.56(-1.89%) |
Jun 26, 2014 | 29.21 | 29.49 | 28.80 | 29.46 | 366,436 | +0.27(+0.91%) |
Jun 25, 2014 | 29.53 | 29.64 | 28.91 | 29.19 | 308,115 | -0.33(-1.11%) |
Jun 24, 2014 | 30.02 | 30.12 | 29.17 | 29.52 | 711,248 | -0.40(-1.32%) |
Jun 23, 2014 | 29.77 | 30.14 | 29.33 | 29.91 | 546,560 | +0.20(+0.66%) |
Jun 20, 2014 | 29.63 | 29.84 | 29.39 | 29.71 | 274,026 | +0.09(+0.29%) |
Jun 19, 2014 | 30.05 | 30.46 | 29.45 | 29.63 | 751,693 | -0.33(-1.09%) |
Jun 18, 2014 | 29.62 | 30.01 | 29.30 | 29.95 | 1,263,726 | +0.39(+1.34%) |
Jun 17, 2014 | 29.10 | 29.61 | 28.57 | 29.56 | 741,895 | +0.72(+2.50%) |
Jun 16, 2014 | 27.75 | 28.96 | 27.61 | 28.84 | 836,619 | +1.25(+4.51%) |
Jun 13, 2014 | 28.00 | 28.18 | 27.43 | 27.59 | 249,917 | -0.44(-1.56%) |
Jun 12, 2014 | 28.07 | 28.30 | 27.72 | 28.03 | 269,110 | +0.01(+0.03%) |
Jun 11, 2014 | 28.49 | 28.69 | 28.00 | 28.02 | 346,601 | -0.67(-2.33%) |
Jun 10, 2014 | 28.34 | 29.12 | 28.26 | 28.69 | 646,628 | +0.34(+1.21%) |
Jun 06, 2014 | 27.45 | 28.72 | 27.45 | 28.35 | 592,334 | +1.00(+3.64%) |
Jun 05, 2014 | 27.74 | 28.13 | 27.25 | 27.35 | 531,330 | -0.09(-0.34%) |
Jun 04, 2014 | 27.82 | 28.02 | 27.41 | 27.45 | 587,176 | -0.40(-1.45%) |
Jun 03, 2014 | 27.31 | 27.86 | 27.14 | 27.85 | 324,451 | +0.78(+2.89%) |
Jun 02, 2014 | 27.31 | 27.61 | 26.85 | 27.07 | 383,584 | +0.47(+1.78%) |
May 30, 2014 | 27.48 | 27.56 | 26.36 | 26.60 | 430,961 | -0.78(-2.85%) |
May 29, 2014 | 27.31 | 27.57 | 27.09 | 27.38 | 279,468 | +0.20(+0.73%) |
May 28, 2014 | 27.69 | 27.69 | 26.79 | 27.18 | 335,764 | +0.25(+0.92%) |
May 27, 2014 | 27.12 | 27.47 | 26.54 | 26.93 | 507,659 | -0.03(-0.13%) |
May 23, 2014 | 27.30 | 26.97 | 26.97 | 26.97 | 209,362 | -0.04(-0.16%) |
May 22, 2014 | 26.86 | 27.08 | 26.54 | 27.01 | 372,796 | +0.15(+0.58%) |
May 21, 2014 | 26.38 | 26.89 | 26.21 | 26.85 | 404,621 | +0.73(+2.79%) |
May 20, 2014 | 26.12 | 26.45 | 25.96 | 26.12 | 260,484 | -0.02(-0.07%) |
May 19, 2014 | 25.97 | 26.40 | 25.84 | 26.14 | 300,868 | +0.21(+0.83%) |
May 16, 2014 | 26.65 | 26.65 | 25.90 | 25.93 | 373,145 | -0.70(-2.64%) |
May 15, 2014 | 26.97 | 27.04 | 26.37 | 26.63 | 851,494 | -0.46(-1.71%) |
May 14, 2014 | 26.62 | 27.28 | 26.54 | 27.09 | 996,063 | +0.42(+1.58%) |
May 13, 2014 | 26.42 | 26.68 | 26.19 | 26.67 | 873,924 | -0.11(-0.42%) |
May 12, 2014 | 26.58 | 26.91 | 26.19 | 26.79 | 974,568 | -0.22(-0.83%) |
May 09, 2014 | 26.62 | 27.02 | 25.76 | 27.01 | 1,194,627 | +1.01(+3.90%) |
May 08, 2014 | 25.64 | 26.67 | 25.57 | 26.00 | 1,194,947 | +0.07(+0.27%) |
May 07, 2014 | 26.43 | 26.70 | 24.72 | 25.93 | 2,290,454 | -0.76(-2.86%) |
May 06, 2014 | 26.79 | 26.98 | 26.55 | 26.69 | 1,128,355 | -0.58(-2.11%) |
May 05, 2014 | 27.38 | 27.41 | 26.82 | 27.27 | 575,087 | -0.23(-0.84%) |
May 02, 2014 | 28.08 | 28.55 | 27.46 | 27.50 | 485,632 | -0.50(-1.78%) |