Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.53 | 26.69 | 26.10 | 26.45 | 218,982 | -0.45(-1.66%) |
Jul 30, 2014 | 27.10 | 27.31 | 26.57 | 26.89 | 189,893 | +0.06(+0.24%) |
Jul 29, 2014 | 26.54 | 26.92 | 26.51 | 26.83 | 136,031 | +0.32(+1.20%) |
Jul 28, 2014 | 26.67 | 26.90 | 26.32 | 26.51 | 143,690 | -0.02(-0.07%) |
Jul 25, 2014 | 26.40 | 26.89 | 26.26 | 26.53 | 141,400 | -0.01(-0.03%) |
Jul 24, 2014 | 26.29 | 27.26 | 26.29 | 26.54 | 230,133 | -0.74(-2.71%) |
Jul 23, 2014 | 26.92 | 28.22 | 26.11 | 27.28 | 382,144 | +0.35(+1.29%) |
Jul 22, 2014 | 25.35 | 26.95 | 23.95 | 26.93 | 478,253 | +3.68(+15.85%) |
Jul 21, 2014 | 22.28 | 23.43 | 21.80 | 23.25 | 371,816 | +1.33(+6.08%) |
Jul 18, 2014 | 21.53 | 22.01 | 21.47 | 21.91 | 105,861 | +0.29(+1.35%) |
Jul 17, 2014 | 21.65 | 21.82 | 21.42 | 21.62 | 127,104 | -0.07(-0.34%) |
Jul 16, 2014 | 22.16 | 22.16 | 21.59 | 21.70 | 79,362 | -0.28(-1.29%) |
Jul 15, 2014 | 22.28 | 22.43 | 21.59 | 21.98 | 115,480 | -0.25(-1.11%) |
Jul 14, 2014 | 22.43 | 22.43 | 22.07 | 22.22 | 72,713 | -0.02(-0.08%) |
Jul 11, 2014 | 22.13 | 22.40 | 21.76 | 22.24 | 85,506 | +0.11(+0.49%) |
Jul 10, 2014 | 22.24 | 22.55 | 21.97 | 22.13 | 135,945 | -0.57(-2.49%) |
Jul 09, 2014 | 23.03 | 23.03 | 22.57 | 22.70 | 82,484 | -0.36(-1.58%) |
Jul 08, 2014 | 23.11 | 23.37 | 22.42 | 23.06 | 133,318 | -0.11(-0.47%) |
Jul 07, 2014 | 23.77 | 23.77 | 23.12 | 23.17 | 89,527 | -0.65(-2.72%) |
Jul 03, 2014 | 23.67 | 23.82 | 23.82 | 23.82 | 28,291 | +0.20(+0.85%) |
Jul 02, 2014 | 23.54 | 23.76 | 23.48 | 23.62 | 102,992 | +0.08(+0.35%) |
Jul 01, 2014 | 23.41 | 23.85 | 23.31 | 23.54 | 155,078 | +0.21(+0.90%) |
Jun 30, 2014 | 23.48 | 23.58 | 23.15 | 23.33 | 188,024 | +0.03(+0.12%) |
Jun 27, 2014 | 23.70 | 23.77 | 23.29 | 23.30 | 663,665 | -0.20(-0.85%) |
Jun 26, 2014 | 23.67 | 23.76 | 23.04 | 23.50 | 138,875 | -0.25(-1.04%) |
Jun 25, 2014 | 23.03 | 23.91 | 22.79 | 23.75 | 146,096 | +0.72(+3.13%) |
Jun 24, 2014 | 23.22 | 23.61 | 22.98 | 23.03 | 127,794 | -0.15(-0.63%) |
Jun 23, 2014 | 23.83 | 23.86 | 22.61 | 23.17 | 150,344 | -0.69(-2.90%) |
Jun 20, 2014 | 23.15 | 24.12 | 23.15 | 23.87 | 164,749 | +0.80(+3.48%) |
Jun 19, 2014 | 22.84 | 23.17 | 22.62 | 23.06 | 106,882 | +0.26(+1.16%) |
Jun 18, 2014 | 23.16 | 23.16 | 22.54 | 22.80 | 108,202 | -0.28(-1.22%) |
Jun 17, 2014 | 22.76 | 23.29 | 22.76 | 23.08 | 74,832 | +0.25(+1.08%) |
Jun 16, 2014 | 22.78 | 23.01 | 22.65 | 22.84 | 113,341 | -0.17(-0.75%) |
Jun 13, 2014 | 23.52 | 24.08 | 22.81 | 23.01 | 108,820 | -0.54(-2.29%) |
Jun 12, 2014 | 23.36 | 23.65 | 23.26 | 23.55 | 138,192 | +0.04(+0.16%) |
Jun 11, 2014 | 23.29 | 23.75 | 23.25 | 23.51 | 113,249 | +0.16(+0.70%) |
Jun 10, 2014 | 23.23 | 23.46 | 23.04 | 23.35 | 98,311 | +0.34(+1.47%) |
Jun 06, 2014 | 23.55 | 23.64 | 22.79 | 23.01 | 108,263 | -0.37(-1.60%) |
Jun 05, 2014 | 23.00 | 23.53 | 22.56 | 23.38 | 107,712 | +0.34(+1.46%) |
Jun 04, 2014 | 22.62 | 23.20 | 22.39 | 23.04 | 129,861 | +0.38(+1.69%) |
Jun 03, 2014 | 22.52 | 22.84 | 22.46 | 22.66 | 139,842 | +0.12(+0.52%) |
Jun 02, 2014 | 22.45 | 22.65 | 22.21 | 22.54 | 173,438 | +0.24(+1.06%) |
May 30, 2014 | 22.19 | 22.47 | 21.96 | 22.31 | 215,025 | +0.01(+0.04%) |
May 29, 2014 | 22.43 | 22.71 | 22.01 | 22.30 | 137,134 | -0.16(-0.73%) |
May 28, 2014 | 21.64 | 22.54 | 21.55 | 22.46 | 323,276 | +0.77(+3.56%) |
May 27, 2014 | 21.87 | 22.52 | 21.58 | 21.69 | 77,967 | +0.15(+0.72%) |
May 23, 2014 | 20.82 | 21.53 | 21.53 | 21.53 | 98,418 | +0.78(+3.77%) |
May 22, 2014 | 20.18 | 20.78 | 20.11 | 20.75 | 80,634 | +0.59(+2.93%) |
May 21, 2014 | 20.63 | 20.84 | 20.13 | 20.16 | 99,023 | -0.46(-2.25%) |
May 20, 2014 | 21.37 | 21.37 | 20.05 | 20.62 | 101,078 | -0.57(-2.70%) |
May 19, 2014 | 20.72 | 21.27 | 20.47 | 21.20 | 84,800 | +0.46(+2.24%) |
May 16, 2014 | 20.42 | 20.76 | 20.18 | 20.73 | 80,133 | +0.28(+1.38%) |
May 15, 2014 | 20.86 | 20.86 | 19.84 | 20.45 | 169,839 | +0.19(+0.94%) |
May 14, 2014 | 21.24 | 21.54 | 20.12 | 20.26 | 154,776 | -0.92(-4.34%) |
May 13, 2014 | 21.83 | 22.00 | 21.17 | 21.18 | 132,514 | -0.62(-2.84%) |
May 12, 2014 | 21.06 | 22.40 | 20.98 | 21.80 | 240,247 | +0.82(+3.90%) |
May 09, 2014 | 19.78 | 21.08 | 19.58 | 20.98 | 213,361 | +1.13(+5.68%) |
May 08, 2014 | 19.92 | 20.22 | 19.74 | 19.85 | 141,109 | -0.01(-0.05%) |
May 07, 2014 | 19.12 | 20.12 | 18.63 | 19.86 | 322,266 | +0.66(+3.46%) |
May 06, 2014 | 17.82 | 19.96 | 17.82 | 19.20 | 373,109 | +1.61(+9.15%) |
May 05, 2014 | 17.72 | 18.04 | 17.51 | 17.59 | 82,647 | -0.21(-1.17%) |
May 02, 2014 | 17.48 | 18.01 | 17.48 | 17.80 | 72,128 | +0.33(+1.87%) |