Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.62 | 23.62 | 22.00 | 22.09 | 362,788 | -1.81(-7.57%) |
Jul 30, 2014 | 23.47 | 24.23 | 23.47 | 23.90 | 226,399 | +0.71(+3.06%) |
Jul 29, 2014 | 22.67 | 23.79 | 22.67 | 23.19 | 279,762 | +0.48(+2.11%) |
Jul 28, 2014 | 23.98 | 24.36 | 22.64 | 22.71 | 390,527 | -1.49(-6.16%) |
Jul 25, 2014 | 23.87 | 24.50 | 23.61 | 24.20 | 334,564 | +0.20(+0.83%) |
Jul 24, 2014 | 23.60 | 24.34 | 23.00 | 24.00 | 363,047 | +0.42(+1.78%) |
Jul 23, 2014 | 22.46 | 23.65 | 22.38 | 23.58 | 302,923 | +1.31(+5.88%) |
Jul 22, 2014 | 22.66 | 22.82 | 22.09 | 22.27 | 258,610 | -0.12(-0.54%) |
Jul 21, 2014 | 22.24 | 22.48 | 21.83 | 22.39 | 268,512 | -0.02(-0.09%) |
Jul 18, 2014 | 21.51 | 22.82 | 21.34 | 22.41 | 519,354 | +0.90(+4.18%) |
Jul 17, 2014 | 23.44 | 23.44 | 21.43 | 21.51 | 622,659 | -1.89(-8.08%) |
Jul 16, 2014 | 23.13 | 23.89 | 22.88 | 23.40 | 324,207 | +0.35(+1.52%) |
Jul 15, 2014 | 24.80 | 24.83 | 22.91 | 23.05 | 626,705 | -1.78(-7.17%) |
Jul 14, 2014 | 25.25 | 25.37 | 24.76 | 24.83 | 179,355 | -0.23(-0.92%) |
Jul 11, 2014 | 24.67 | 25.20 | 23.93 | 25.06 | 444,120 | +0.24(+0.97%) |
Jul 10, 2014 | 22.50 | 25.07 | 22.12 | 24.82 | 851,513 | +1.59(+6.84%) |
Jul 09, 2014 | 23.67 | 23.93 | 22.57 | 23.23 | 614,527 | -0.43(-1.82%) |
Jul 08, 2014 | 25.94 | 25.94 | 23.44 | 23.66 | 776,973 | -2.39(-9.17%) |
Jul 07, 2014 | 26.34 | 26.55 | 25.84 | 26.05 | 595,872 | -0.54(-2.03%) |
Jul 03, 2014 | 25.44 | 26.59 | 26.59 | 26.59 | 449,000 | +1.19(+4.69%) |
Jul 02, 2014 | 24.56 | 25.54 | 24.56 | 25.40 | 413,819 | +0.72(+2.92%) |
Jul 01, 2014 | 25.26 | 25.69 | 24.37 | 24.68 | 591,965 | -0.45(-1.79%) |
Jun 30, 2014 | 25.22 | 26.23 | 24.87 | 25.13 | 422,832 | -0.10(-0.40%) |
Jun 27, 2014 | 25.20 | 25.78 | 24.90 | 25.23 | 2,880,318 | -0.17(-0.67%) |
Jun 26, 2014 | 25.23 | 25.50 | 24.91 | 25.40 | 388,435 | +0.37(+1.48%) |
Jun 25, 2014 | 24.61 | 26.00 | 24.05 | 25.03 | 654,590 | +0.30(+1.21%) |
Jun 24, 2014 | 25.49 | 25.95 | 24.35 | 24.73 | 542,116 | -0.88(-3.44%) |
Jun 23, 2014 | 25.88 | 25.98 | 25.43 | 25.61 | 344,730 | -0.32(-1.23%) |
Jun 20, 2014 | 25.72 | 25.99 | 25.30 | 25.93 | 513,004 | +0.24(+0.93%) |
Jun 19, 2014 | 25.84 | 25.96 | 25.10 | 25.69 | 414,426 | +0.02(+0.08%) |
Jun 18, 2014 | 25.47 | 25.82 | 24.96 | 25.67 | 462,737 | +0.24(+0.94%) |
Jun 17, 2014 | 25.48 | 26.24 | 25.21 | 25.43 | 499,340 | -0.26(-1.01%) |
Jun 16, 2014 | 24.61 | 26.27 | 24.51 | 25.69 | 716,409 | +1.07(+4.35%) |
Jun 13, 2014 | 24.78 | 24.93 | 23.93 | 24.62 | 496,666 | -0.31(-1.24%) |
Jun 12, 2014 | 25.24 | 25.45 | 24.45 | 24.93 | 479,033 | -0.32(-1.27%) |
Jun 11, 2014 | 24.64 | 25.65 | 24.12 | 25.25 | 945,394 | +0.54(+2.19%) |
Jun 10, 2014 | 24.10 | 24.73 | 23.94 | 24.71 | 560,933 | +1.23(+5.24%) |
Jun 06, 2014 | 22.96 | 23.64 | 22.50 | 23.48 | 475,979 | +0.52(+2.26%) |
Jun 05, 2014 | 23.31 | 24.08 | 22.68 | 22.96 | 663,834 | -0.34(-1.46%) |
Jun 04, 2014 | 22.78 | 23.36 | 22.38 | 23.30 | 644,102 | +0.37(+1.61%) |
Jun 03, 2014 | 22.04 | 23.09 | 22.00 | 22.93 | 1,363,818 | +0.65(+2.92%) |
Jun 02, 2014 | 21.45 | 22.50 | 21.38 | 22.28 | 1,263,671 | +1.19(+5.64%) |
May 30, 2014 | 21.14 | 21.71 | 20.94 | 21.09 | 900,423 | +0.05(+0.24%) |
May 29, 2014 | 20.48 | 21.56 | 20.47 | 21.04 | 1,156,747 | +0.71(+3.49%) |
May 28, 2014 | 18.79 | 21.25 | 18.79 | 20.33 | 1,598,286 | +1.44(+7.62%) |
May 27, 2014 | 18.01 | 18.89 | 17.82 | 18.89 | 963,953 | +0.90(+5.00%) |
May 23, 2014 | 18.40 | 17.99 | 17.99 | 17.99 | 493,700 | -0.18(-0.99%) |
May 22, 2014 | 17.02 | 18.88 | 16.88 | 18.17 | 512,611 | +1.08(+6.32%) |
May 21, 2014 | 16.66 | 17.37 | 16.60 | 17.09 | 392,364 | +0.38(+2.27%) |
May 20, 2014 | 17.23 | 17.78 | 16.53 | 16.71 | 705,604 | -1.11(-6.23%) |
May 19, 2014 | 17.40 | 18.30 | 17.40 | 17.82 | 421,575 | -0.21(-1.16%) |
May 16, 2014 | 18.35 | 18.36 | 17.54 | 18.03 | 661,312 | -0.17(-0.93%) |
May 15, 2014 | 17.33 | 18.29 | 16.55 | 18.20 | 911,682 | +0.71(+4.06%) |
May 14, 2014 | 16.55 | 18.39 | 16.19 | 17.49 | 1,928,934 | +1.99(+12.84%) |
May 13, 2014 | 15.70 | 16.29 | 15.47 | 15.50 | 537,744 | -0.24(-1.52%) |
May 12, 2014 | 15.96 | 16.19 | 15.54 | 15.74 | 682,398 | -0.02(-0.13%) |
May 09, 2014 | 15.20 | 15.86 | 13.13 | 15.76 | 1,652,227 | +0.46(+3.01%) |
May 08, 2014 | 16.14 | 16.31 | 15.10 | 15.30 | 1,404,688 | -0.09(-0.58%) |
May 07, 2014 | 17.33 | 17.40 | 15.06 | 15.39 | 1,423,800 | -1.93(-11.14%) |
May 06, 2014 | 17.93 | 18.24 | 17.30 | 17.32 | 1,027,720 | -0.68(-3.78%) |
May 05, 2014 | 18.20 | 18.30 | 16.75 | 18.00 | 1,474,446 | -0.46(-2.49%) |
May 02, 2014 | 18.26 | 18.50 | 18.01 | 18.46 | 393,523 | +0.14(+0.76%) |