Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.61 | 28.00 | 26.89 | 27.65 | 125,065 | -0.32(-1.14%) |
Jul 30, 2014 | 27.40 | 28.82 | 27.40 | 27.97 | 196,340 | +0.47(+1.71%) |
Jul 29, 2014 | 25.50 | 28.39 | 25.30 | 27.50 | 314,062 | +4.29(+18.48%) |
Jul 28, 2014 | 23.25 | 23.57 | 22.60 | 23.21 | 38,268 | -0.03(-0.13%) |
Jul 25, 2014 | 23.85 | 23.90 | 23.18 | 23.24 | 23,755 | -0.99(-4.09%) |
Jul 24, 2014 | 24.36 | 24.89 | 23.75 | 24.23 | 91,793 | -0.19(-0.78%) |
Jul 23, 2014 | 24.50 | 24.66 | 24.41 | 24.42 | 10,702 | -0.05(-0.20%) |
Jul 22, 2014 | 24.39 | 24.70 | 24.20 | 24.47 | 19,186 | +0.14(+0.58%) |
Jul 21, 2014 | 24.36 | 24.59 | 23.85 | 24.33 | 22,789 | -0.18(-0.73%) |
Jul 18, 2014 | 23.96 | 24.71 | 23.91 | 24.51 | 22,010 | +0.55(+2.30%) |
Jul 17, 2014 | 24.57 | 24.70 | 23.81 | 23.96 | 34,632 | -0.76(-3.07%) |
Jul 16, 2014 | 24.91 | 25.27 | 24.64 | 24.72 | 63,412 | -0.10(-0.40%) |
Jul 15, 2014 | 25.01 | 25.13 | 24.55 | 24.82 | 50,143 | -0.25(-1.00%) |
Jul 14, 2014 | 24.64 | 25.22 | 24.28 | 25.07 | 37,218 | +0.63(+2.58%) |
Jul 11, 2014 | 24.71 | 24.78 | 24.03 | 24.44 | 47,115 | -0.34(-1.37%) |
Jul 10, 2014 | 24.75 | 25.12 | 24.39 | 24.78 | 36,108 | -0.42(-1.67%) |
Jul 09, 2014 | 25.94 | 26.30 | 25.06 | 25.20 | 36,147 | -0.60(-2.33%) |
Jul 08, 2014 | 26.11 | 26.11 | 25.09 | 25.80 | 36,409 | -0.29(-1.11%) |
Jul 07, 2014 | 26.69 | 26.96 | 26.05 | 26.09 | 30,339 | -0.72(-2.69%) |
Jul 03, 2014 | 26.45 | 26.81 | 26.81 | 26.81 | 15,700 | +0.56(+2.13%) |
Jul 02, 2014 | 27.00 | 27.15 | 26.14 | 26.25 | 102,773 | -1.13(-4.13%) |
Jul 01, 2014 | 26.50 | 27.75 | 26.31 | 27.38 | 43,675 | +1.25(+4.78%) |
Jun 30, 2014 | 26.19 | 26.39 | 25.77 | 26.13 | 37,791 | -0.14(-0.53%) |
Jun 27, 2014 | 25.62 | 26.41 | 25.37 | 26.27 | 127,077 | +0.51(+1.98%) |
Jun 26, 2014 | 25.91 | 25.97 | 25.65 | 25.76 | 14,651 | -0.24(-0.92%) |
Jun 25, 2014 | 25.12 | 26.24 | 24.47 | 26.00 | 111,214 | +0.77(+3.05%) |
Jun 24, 2014 | 25.73 | 25.96 | 25.12 | 25.23 | 83,795 | -0.70(-2.70%) |
Jun 23, 2014 | 26.00 | 26.15 | 25.62 | 25.93 | 28,350 | -0.12(-0.46%) |
Jun 20, 2014 | 25.86 | 26.10 | 25.49 | 26.05 | 69,806 | +0.55(+2.16%) |
Jun 19, 2014 | 25.64 | 25.64 | 25.38 | 25.50 | 16,302 | -0.20(-0.78%) |
Jun 18, 2014 | 25.28 | 25.79 | 25.23 | 25.70 | 24,104 | +0.34(+1.34%) |
Jun 17, 2014 | 25.11 | 25.41 | 25.11 | 25.36 | 17,283 | +0.07(+0.28%) |
Jun 16, 2014 | 25.34 | 25.41 | 25.18 | 25.29 | 21,466 | -0.14(-0.55%) |
Jun 13, 2014 | 25.56 | 25.64 | 24.73 | 25.43 | 45,636 | -0.02(-0.08%) |
Jun 12, 2014 | 26.05 | 26.42 | 25.22 | 25.45 | 22,718 | -0.69(-2.64%) |
Jun 11, 2014 | 26.77 | 26.77 | 26.00 | 26.14 | 15,422 | -0.39(-1.47%) |
Jun 10, 2014 | 27.03 | 27.19 | 26.44 | 26.53 | 20,332 | -0.30(-1.12%) |
Jun 06, 2014 | 26.01 | 26.60 | 25.80 | 26.83 | 41,220 | +0.90(+3.47%) |
Jun 05, 2014 | 24.74 | 25.98 | 24.38 | 25.93 | 82,686 | +1.80(+7.46%) |
Jun 04, 2014 | 23.95 | 24.18 | 23.58 | 24.13 | 27,172 | +0.01(+0.04%) |
Jun 03, 2014 | 24.73 | 24.73 | 23.33 | 24.12 | 36,890 | -0.61(-2.47%) |
Jun 02, 2014 | 25.36 | 25.36 | 24.63 | 24.73 | 15,817 | -0.66(-2.60%) |
May 30, 2014 | 25.40 | 25.76 | 25.32 | 25.39 | 19,816 | -0.09(-0.35%) |
May 29, 2014 | 25.93 | 25.93 | 25.44 | 25.48 | 14,330 | -0.29(-1.13%) |
May 28, 2014 | 25.44 | 25.98 | 25.36 | 25.77 | 28,934 | +0.33(+1.30%) |
May 27, 2014 | 24.31 | 25.53 | 24.31 | 25.44 | 39,720 | +1.33(+5.52%) |
May 23, 2014 | 23.31 | 24.11 | 24.11 | 24.11 | 19,200 | +0.60(+2.55%) |
May 22, 2014 | 22.95 | 23.51 | 22.78 | 23.51 | 7,798 | +0.52(+2.26%) |
May 21, 2014 | 23.49 | 23.49 | 22.45 | 22.99 | 46,306 | -0.43(-1.84%) |
May 20, 2014 | 24.20 | 24.29 | 23.21 | 23.42 | 67,359 | -0.86(-3.54%) |
May 19, 2014 | 24.40 | 24.73 | 24.15 | 24.28 | 23,635 | -0.12(-0.49%) |
May 16, 2014 | 24.42 | 24.44 | 24.00 | 24.40 | 39,306 | -0.06(-0.25%) |
May 15, 2014 | 24.94 | 25.02 | 24.38 | 24.46 | 44,656 | -0.47(-1.89%) |
May 14, 2014 | 25.42 | 25.46 | 24.78 | 24.93 | 28,217 | -0.52(-2.04%) |
May 13, 2014 | 25.89 | 26.20 | 25.14 | 25.45 | 29,834 | -0.47(-1.81%) |
May 12, 2014 | 24.99 | 26.16 | 24.99 | 25.92 | 43,122 | +1.06(+4.26%) |
May 09, 2014 | 24.10 | 24.87 | 24.01 | 24.86 | 59,737 | +0.71(+2.94%) |
May 08, 2014 | 24.05 | 24.72 | 24.01 | 24.15 | 69,509 | +0.05(+0.21%) |
May 07, 2014 | 24.03 | 24.27 | 23.96 | 24.10 | 24,652 | +0.08(+0.33%) |
May 06, 2014 | 24.56 | 24.89 | 23.75 | 24.02 | 54,561 | -0.66(-2.67%) |
May 05, 2014 | 24.36 | 25.09 | 24.17 | 24.68 | 41,294 | +0.18(+0.73%) |
May 02, 2014 | 23.66 | 24.66 | 23.62 | 24.50 | 41,108 | +0.90(+3.81%) |