Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.87 | 30.07 | 28.80 | 28.89 | 416,673 | -1.15(-3.83%) |
Jul 30, 2014 | 30.08 | 30.51 | 29.70 | 30.04 | 470,083 | +0.28(+0.93%) |
Jul 29, 2014 | 31.15 | 31.15 | 29.18 | 29.77 | 292,401 | +0.26(+0.88%) |
Jul 28, 2014 | 29.72 | 30.10 | 29.30 | 29.51 | 311,765 | -0.33(-1.10%) |
Jul 25, 2014 | 30.51 | 30.51 | 29.39 | 29.83 | 250,140 | -0.22(-0.72%) |
Jul 24, 2014 | 30.20 | 30.41 | 29.82 | 30.05 | 290,832 | -0.04(-0.14%) |
Jul 23, 2014 | 29.40 | 30.18 | 29.26 | 30.09 | 318,287 | +0.62(+2.11%) |
Jul 22, 2014 | 29.16 | 29.72 | 29.05 | 29.47 | 231,477 | +0.48(+1.64%) |
Jul 21, 2014 | 29.17 | 29.17 | 28.39 | 29.00 | 430,503 | -0.16(-0.53%) |
Jul 18, 2014 | 29.00 | 29.76 | 28.90 | 29.15 | 241,708 | +0.07(+0.24%) |
Jul 17, 2014 | 29.92 | 30.44 | 29.05 | 29.08 | 330,353 | -0.90(-3.00%) |
Jul 16, 2014 | 29.42 | 30.16 | 29.17 | 29.98 | 400,757 | +0.71(+2.42%) |
Jul 15, 2014 | 29.19 | 29.43 | 28.95 | 29.27 | 283,517 | +0.14(+0.48%) |
Jul 14, 2014 | 28.83 | 29.28 | 28.61 | 29.13 | 208,560 | +0.39(+1.36%) |
Jul 11, 2014 | 28.35 | 28.89 | 28.23 | 28.74 | 250,202 | +0.31(+1.10%) |
Jul 10, 2014 | 29.19 | 29.19 | 28.29 | 28.43 | 554,781 | -0.91(-3.10%) |
Jul 09, 2014 | 29.20 | 29.86 | 28.95 | 29.34 | 345,996 | -0.36(-1.22%) |
Jul 08, 2014 | 30.24 | 30.42 | 29.27 | 29.70 | 469,412 | -0.69(-2.28%) |
Jul 07, 2014 | 30.36 | 30.46 | 29.95 | 30.40 | 271,772 | +0.15(+0.49%) |
Jul 03, 2014 | 30.41 | 30.25 | 30.25 | 30.25 | 304,206 | -0.04(-0.13%) |
Jul 02, 2014 | 29.88 | 30.40 | 29.87 | 30.29 | 363,515 | +0.39(+1.29%) |
Jul 01, 2014 | 29.41 | 29.97 | 29.25 | 29.90 | 535,152 | +0.51(+1.74%) |
Jun 30, 2014 | 29.20 | 29.48 | 28.89 | 29.39 | 265,657 | +0.27(+0.92%) |
Jun 27, 2014 | 29.53 | 29.83 | 28.96 | 29.13 | 412,617 | -0.56(-1.90%) |
Jun 26, 2014 | 29.44 | 29.72 | 29.03 | 29.69 | 363,584 | +0.27(+0.91%) |
Jun 25, 2014 | 29.76 | 29.87 | 29.13 | 29.42 | 305,717 | -0.33(-1.11%) |
Jun 24, 2014 | 30.26 | 30.35 | 29.40 | 29.75 | 705,713 | -0.40(-1.32%) |
Jun 23, 2014 | 30.01 | 30.38 | 29.56 | 30.15 | 542,307 | +0.20(+0.66%) |
Jun 20, 2014 | 29.86 | 30.08 | 29.62 | 29.95 | 271,894 | +0.09(+0.29%) |
Jun 19, 2014 | 30.28 | 30.70 | 29.68 | 29.86 | 745,843 | -0.33(-1.09%) |
Jun 18, 2014 | 29.85 | 30.25 | 29.53 | 30.19 | 1,253,892 | +0.40(+1.34%) |
Jun 17, 2014 | 29.33 | 29.84 | 28.79 | 29.79 | 736,122 | +0.73(+2.50%) |
Jun 16, 2014 | 27.97 | 29.19 | 27.83 | 29.06 | 830,108 | +1.25(+4.51%) |
Jun 13, 2014 | 28.22 | 28.40 | 27.65 | 27.81 | 247,972 | -0.44(-1.56%) |
Jun 12, 2014 | 28.29 | 28.52 | 27.94 | 28.25 | 267,016 | +0.01(+0.03%) |
Jun 11, 2014 | 28.71 | 28.92 | 28.22 | 28.24 | 343,904 | -0.68(-2.33%) |
Jun 10, 2014 | 28.56 | 29.35 | 28.48 | 28.92 | 641,596 | +0.35(+1.21%) |
Jun 06, 2014 | 27.66 | 28.94 | 27.66 | 28.57 | 587,724 | +1.00(+3.64%) |
Jun 05, 2014 | 27.96 | 28.35 | 27.46 | 27.57 | 527,195 | -0.10(-0.34%) |
Jun 04, 2014 | 28.04 | 28.24 | 27.63 | 27.66 | 582,607 | -0.41(-1.45%) |
Jun 03, 2014 | 27.52 | 28.08 | 27.35 | 28.07 | 321,927 | +0.79(+2.89%) |
Jun 02, 2014 | 27.52 | 27.83 | 27.07 | 27.28 | 380,599 | +0.48(+1.78%) |
May 30, 2014 | 27.70 | 27.78 | 26.56 | 26.81 | 427,607 | -0.79(-2.85%) |
May 29, 2014 | 27.52 | 27.78 | 27.31 | 27.59 | 277,293 | +0.20(+0.73%) |
May 28, 2014 | 27.90 | 27.90 | 27.00 | 27.39 | 333,151 | +0.25(+0.92%) |
May 27, 2014 | 27.33 | 27.69 | 26.74 | 27.14 | 503,709 | -0.03(-0.13%) |
May 23, 2014 | 27.52 | 27.18 | 27.18 | 27.18 | 207,733 | -0.04(-0.16%) |
May 22, 2014 | 27.07 | 27.29 | 26.74 | 27.22 | 369,895 | +0.16(+0.58%) |
May 21, 2014 | 26.59 | 27.10 | 26.42 | 27.07 | 401,472 | +0.74(+2.79%) |
May 20, 2014 | 26.33 | 26.65 | 26.16 | 26.33 | 258,457 | -0.02(-0.07%) |
May 19, 2014 | 26.17 | 26.61 | 26.04 | 26.35 | 298,527 | +0.22(+0.83%) |
May 16, 2014 | 26.86 | 26.86 | 26.10 | 26.13 | 370,241 | -0.71(-2.64%) |
May 15, 2014 | 27.19 | 27.26 | 26.58 | 26.84 | 844,868 | -0.47(-1.71%) |
May 14, 2014 | 26.83 | 27.50 | 26.75 | 27.31 | 988,312 | +0.42(+1.58%) |
May 13, 2014 | 26.62 | 26.89 | 26.40 | 26.88 | 867,124 | -0.11(-0.42%) |
May 12, 2014 | 26.79 | 27.12 | 26.40 | 27.00 | 966,984 | -0.23(-0.83%) |
May 09, 2014 | 26.83 | 27.23 | 25.97 | 27.22 | 1,185,331 | +1.02(+3.90%) |
May 08, 2014 | 25.84 | 26.87 | 25.78 | 26.20 | 1,185,648 | +0.07(+0.26%) |
May 07, 2014 | 26.63 | 26.91 | 24.91 | 26.13 | 2,272,630 | -0.77(-2.86%) |
May 06, 2014 | 27.00 | 27.20 | 26.76 | 26.90 | 1,119,574 | -0.58(-2.11%) |
May 05, 2014 | 27.59 | 27.63 | 27.03 | 27.48 | 570,612 | -0.23(-0.84%) |
May 02, 2014 | 28.30 | 28.78 | 27.67 | 27.71 | 481,853 | -0.50(-1.78%) |