Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.57 | 23.01 | 22.02 | 22.14 | 103,565 | -0.70(-3.06%) |
Jul 30, 2014 | 23.47 | 23.80 | 22.53 | 22.84 | 100,654 | -0.40(-1.72%) |
Jul 29, 2014 | 22.33 | 23.41 | 22.20 | 23.24 | 155,277 | +0.91(+4.08%) |
Jul 28, 2014 | 23.37 | 23.57 | 22.22 | 22.33 | 169,257 | -1.03(-4.41%) |
Jul 25, 2014 | 23.54 | 23.96 | 23.07 | 23.36 | 149,218 | -0.28(-1.18%) |
Jul 24, 2014 | 23.19 | 23.80 | 23.19 | 23.64 | 90,149 | +0.45(+1.94%) |
Jul 23, 2014 | 23.34 | 23.99 | 22.88 | 23.19 | 82,184 | -0.08(-0.34%) |
Jul 22, 2014 | 23.38 | 23.90 | 23.00 | 23.27 | 80,710 | +0.16(+0.69%) |
Jul 21, 2014 | 23.47 | 23.48 | 22.80 | 23.11 | 65,980 | -0.46(-1.95%) |
Jul 18, 2014 | 23.45 | 23.90 | 23.00 | 23.57 | 183,894 | +0.08(+0.34%) |
Jul 17, 2014 | 23.78 | 24.27 | 23.33 | 23.49 | 156,500 | -0.46(-1.92%) |
Jul 16, 2014 | 24.24 | 24.68 | 23.50 | 23.95 | 116,690 | -0.38(-1.56%) |
Jul 15, 2014 | 25.24 | 25.25 | 23.77 | 24.33 | 207,734 | -0.93(-3.68%) |
Jul 14, 2014 | 25.38 | 26.00 | 24.91 | 25.26 | 204,550 | +0.49(+1.98%) |
Jul 11, 2014 | 24.21 | 24.88 | 24.20 | 24.77 | 89,062 | +0.50(+2.06%) |
Jul 10, 2014 | 22.83 | 24.69 | 22.83 | 24.27 | 173,903 | +0.67(+2.84%) |
Jul 09, 2014 | 24.04 | 24.89 | 23.00 | 23.60 | 131,689 | -0.64(-2.64%) |
Jul 08, 2014 | 25.40 | 25.95 | 23.41 | 24.24 | 181,928 | -1.24(-4.87%) |
Jul 07, 2014 | 27.90 | 27.96 | 25.23 | 25.48 | 173,191 | -2.57(-9.16%) |
Jul 03, 2014 | 27.95 | 28.05 | 28.05 | 28.05 | 39,900 | +0.28(+1.01%) |
Jul 02, 2014 | 27.93 | 28.20 | 27.28 | 27.77 | 64,560 | -0.25(-0.89%) |
Jul 01, 2014 | 27.90 | 28.12 | 27.12 | 28.02 | 119,345 | +0.23(+0.83%) |
Jun 30, 2014 | 29.07 | 29.67 | 27.02 | 27.79 | 195,450 | -0.80(-2.80%) |
Jun 27, 2014 | 28.87 | 29.70 | 28.22 | 28.59 | 1,240,942 | -0.47(-1.62%) |
Jun 26, 2014 | 28.52 | 29.12 | 27.99 | 29.06 | 138,475 | +0.44(+1.54%) |
Jun 25, 2014 | 27.17 | 28.95 | 26.76 | 28.62 | 157,955 | +1.43(+5.26%) |
Jun 24, 2014 | 29.11 | 29.11 | 27.07 | 27.19 | 121,442 | -1.49(-5.20%) |
Jun 23, 2014 | 29.75 | 30.39 | 28.47 | 28.68 | 225,549 | -0.49(-1.68%) |
Jun 20, 2014 | 27.82 | 31.00 | 27.30 | 29.17 | 449,845 | +1.89(+6.93%) |
Jun 19, 2014 | 27.76 | 27.85 | 26.94 | 27.28 | 119,487 | -0.52(-1.87%) |
Jun 18, 2014 | 26.79 | 28.34 | 26.77 | 27.80 | 97,222 | +0.88(+3.27%) |
Jun 17, 2014 | 26.91 | 27.32 | 26.22 | 26.92 | 90,238 | -0.06(-0.22%) |
Jun 16, 2014 | 27.84 | 27.90 | 26.80 | 26.98 | 94,288 | -0.68(-2.46%) |
Jun 13, 2014 | 27.49 | 27.78 | 27.04 | 27.66 | 79,073 | +0.16(+0.58%) |
Jun 12, 2014 | 27.51 | 28.28 | 26.67 | 27.50 | 122,630 | -0.07(-0.25%) |
Jun 11, 2014 | 27.89 | 28.40 | 26.85 | 27.57 | 94,796 | -0.49(-1.75%) |
Jun 10, 2014 | 28.00 | 28.69 | 27.88 | 28.06 | 140,906 | +1.21(+4.51%) |
Jun 06, 2014 | 26.68 | 27.95 | 26.52 | 26.85 | 141,446 | +0.12(+0.45%) |
Jun 05, 2014 | 26.63 | 27.30 | 26.08 | 26.73 | 91,624 | +0.36(+1.37%) |
Jun 04, 2014 | 26.38 | 27.46 | 25.86 | 26.37 | 115,854 | +0.06(+0.23%) |
Jun 03, 2014 | 24.40 | 26.50 | 24.35 | 26.31 | 124,892 | +1.66(+6.73%) |
Jun 02, 2014 | 24.53 | 24.75 | 23.70 | 24.65 | 58,658 | +0.35(+1.44%) |
May 30, 2014 | 23.99 | 24.86 | 23.32 | 24.30 | 120,030 | +0.69(+2.92%) |
May 29, 2014 | 23.10 | 24.00 | 22.75 | 23.61 | 60,205 | +0.59(+2.56%) |
May 28, 2014 | 23.09 | 23.22 | 22.80 | 23.02 | 94,585 | +0.14(+0.61%) |
May 27, 2014 | 23.01 | 23.25 | 22.75 | 22.88 | 54,459 | +0.12(+0.53%) |
May 23, 2014 | 22.50 | 22.76 | 22.76 | 22.76 | 130,800 | -0.30(-1.30%) |
May 22, 2014 | 22.30 | 23.31 | 22.03 | 23.06 | 81,626 | +0.83(+3.73%) |
May 21, 2014 | 21.29 | 22.71 | 21.25 | 22.23 | 118,983 | +0.89(+4.17%) |
May 20, 2014 | 21.73 | 22.18 | 21.08 | 21.34 | 59,981 | +0.20(+0.95%) |
May 19, 2014 | 21.50 | 21.75 | 21.05 | 21.14 | 85,040 | -0.39(-1.81%) |
May 16, 2014 | 21.59 | 22.65 | 21.50 | 21.53 | 45,150 | +0.01(+0.05%) |
May 15, 2014 | 22.83 | 23.05 | 21.51 | 21.52 | 94,979 | -1.28(-5.61%) |
May 14, 2014 | 22.70 | 23.26 | 22.56 | 22.80 | 121,578 | -0.23(-1.00%) |
May 13, 2014 | 22.51 | 23.70 | 22.23 | 23.03 | 95,052 | +0.64(+2.86%) |
May 12, 2014 | 22.71 | 22.79 | 21.00 | 22.39 | 179,614 | +0.18(+0.81%) |
May 09, 2014 | 22.70 | 23.43 | 21.75 | 22.21 | 79,744 | -0.67(-2.93%) |
May 08, 2014 | 22.65 | 23.44 | 22.35 | 22.88 | 54,218 | -0.16(-0.69%) |
May 07, 2014 | 23.10 | 23.84 | 22.26 | 23.04 | 59,963 | +0.05(+0.22%) |
May 06, 2014 | 23.40 | 24.15 | 22.82 | 22.99 | 94,389 | -0.74(-3.12%) |
May 05, 2014 | 23.45 | 24.48 | 22.81 | 23.73 | 108,346 | -0.28(-1.17%) |
May 02, 2014 | 24.95 | 25.32 | 23.85 | 24.01 | 72,235 | -0.85(-3.42%) |