Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.47 | 22.82 | 21.01 | 21.18 | 180,626 | -1.64(-7.19%) |
Jul 30, 2014 | 22.17 | 23.09 | 22.06 | 22.82 | 161,671 | +1.06(+4.87%) |
Jul 29, 2014 | 21.03 | 21.96 | 21.01 | 21.76 | 148,510 | +0.78(+3.72%) |
Jul 28, 2014 | 21.82 | 21.86 | 20.68 | 20.98 | 130,736 | -0.79(-3.63%) |
Jul 25, 2014 | 22.22 | 22.27 | 21.43 | 21.77 | 135,557 | -0.71(-3.16%) |
Jul 24, 2014 | 22.32 | 22.86 | 21.64 | 22.48 | 196,500 | +0.19(+0.85%) |
Jul 23, 2014 | 21.53 | 22.76 | 21.42 | 22.29 | 368,362 | +1.01(+4.75%) |
Jul 22, 2014 | 21.16 | 21.65 | 21.14 | 21.28 | 130,400 | +0.33(+1.58%) |
Jul 21, 2014 | 20.60 | 21.08 | 20.33 | 20.95 | 289,946 | +0.11(+0.53%) |
Jul 18, 2014 | 20.29 | 20.95 | 20.27 | 20.84 | 226,864 | +0.57(+2.81%) |
Jul 17, 2014 | 21.24 | 21.54 | 20.22 | 20.27 | 313,857 | -1.25(-5.81%) |
Jul 16, 2014 | 21.93 | 22.86 | 21.13 | 21.52 | 171,104 | -0.32(-1.47%) |
Jul 15, 2014 | 22.92 | 23.87 | 21.46 | 21.84 | 287,486 | -1.22(-5.29%) |
Jul 14, 2014 | 23.52 | 23.79 | 22.67 | 23.06 | 158,858 | +0.05(+0.22%) |
Jul 11, 2014 | 22.96 | 23.81 | 22.20 | 23.01 | 168,944 | +0.05(+0.22%) |
Jul 10, 2014 | 23.56 | 24.26 | 22.51 | 22.96 | 190,844 | -1.28(-5.28%) |
Jul 09, 2014 | 24.55 | 25.11 | 23.49 | 24.24 | 196,118 | -0.23(-0.94%) |
Jul 08, 2014 | 26.67 | 26.67 | 24.24 | 24.47 | 364,381 | -2.25(-8.42%) |
Jul 07, 2014 | 27.72 | 27.82 | 26.48 | 26.72 | 356,173 | -1.14(-4.09%) |
Jul 03, 2014 | 27.74 | 27.86 | 27.86 | 27.86 | 65,600 | +0.49(+1.79%) |
Jul 02, 2014 | 27.04 | 27.96 | 27.02 | 27.37 | 267,647 | +0.23(+0.85%) |
Jul 01, 2014 | 26.74 | 27.81 | 26.74 | 27.14 | 320,489 | +0.59(+2.22%) |
Jun 30, 2014 | 26.96 | 27.34 | 26.35 | 26.55 | 209,624 | -0.46(-1.70%) |
Jun 27, 2014 | 26.83 | 27.22 | 26.15 | 27.01 | 316,404 | +0.04(+0.15%) |
Jun 26, 2014 | 25.89 | 27.05 | 25.44 | 26.97 | 222,640 | +0.97(+3.73%) |
Jun 25, 2014 | 26.29 | 26.86 | 25.68 | 26.00 | 205,995 | -0.58(-2.18%) |
Jun 24, 2014 | 26.30 | 28.58 | 26.12 | 26.58 | 593,723 | +0.46(+1.76%) |
Jun 23, 2014 | 25.82 | 26.38 | 25.35 | 26.12 | 273,977 | +0.23(+0.89%) |
Jun 20, 2014 | 25.62 | 25.93 | 24.98 | 25.89 | 1,018,292 | +0.49(+1.93%) |
Jun 19, 2014 | 24.38 | 25.54 | 23.72 | 25.40 | 326,372 | +1.01(+4.14%) |
Jun 18, 2014 | 24.66 | 25.11 | 23.82 | 24.39 | 267,114 | -0.32(-1.30%) |
Jun 17, 2014 | 23.96 | 25.28 | 23.55 | 24.71 | 336,796 | +0.64(+2.66%) |
Jun 16, 2014 | 22.43 | 24.18 | 22.43 | 24.07 | 387,802 | +1.52(+6.74%) |
Jun 13, 2014 | 22.02 | 22.87 | 21.81 | 22.55 | 247,534 | +0.62(+2.83%) |
Jun 12, 2014 | 22.21 | 23.06 | 21.38 | 21.93 | 244,996 | -0.35(-1.57%) |
Jun 11, 2014 | 22.10 | 22.89 | 21.62 | 22.28 | 277,784 | -0.06(-0.27%) |
Jun 10, 2014 | 21.28 | 22.41 | 21.17 | 22.34 | 358,368 | +2.14(+10.59%) |
Jun 06, 2014 | 19.72 | 20.20 | 19.66 | 20.20 | 212,083 | +0.68(+3.51%) |
Jun 05, 2014 | 19.23 | 19.85 | 18.80 | 19.52 | 291,284 | +0.43(+2.23%) |
Jun 04, 2014 | 18.84 | 19.43 | 18.66 | 19.09 | 316,192 | +0.16(+0.85%) |
Jun 03, 2014 | 19.42 | 19.43 | 18.66 | 18.93 | 353,763 | -0.61(-3.12%) |
Jun 02, 2014 | 20.53 | 20.91 | 19.34 | 19.54 | 306,364 | -0.97(-4.73%) |
May 30, 2014 | 22.42 | 22.48 | 19.52 | 20.51 | 1,157,385 | +0.72(+3.64%) |
May 29, 2014 | 19.49 | 19.91 | 19.36 | 19.79 | 190,910 | +0.37(+1.91%) |
May 28, 2014 | 20.33 | 20.47 | 19.35 | 19.42 | 324,210 | -0.89(-4.38%) |
May 27, 2014 | 20.16 | 20.57 | 19.83 | 20.31 | 446,032 | +0.41(+2.06%) |
May 23, 2014 | 20.51 | 19.90 | 19.90 | 19.90 | 266,100 | -0.87(-4.17%) |
May 22, 2014 | 19.84 | 21.10 | 19.84 | 20.77 | 179,846 | +1.00(+5.09%) |
May 21, 2014 | 20.50 | 20.99 | 18.89 | 19.76 | 344,049 | -0.62(-3.04%) |
May 20, 2014 | 21.23 | 21.48 | 20.10 | 20.38 | 277,457 | -0.89(-4.16%) |
May 19, 2014 | 21.06 | 21.58 | 20.81 | 21.27 | 286,440 | +0.27(+1.26%) |
May 16, 2014 | 22.19 | 22.27 | 20.61 | 21.00 | 529,093 | -1.20(-5.41%) |
May 15, 2014 | 25.42 | 25.87 | 21.85 | 22.20 | 991,346 | -3.50(-13.62%) |
May 14, 2014 | 25.65 | 26.58 | 25.40 | 25.70 | 427,389 | -0.14(-0.54%) |
May 13, 2014 | 25.75 | 26.65 | 25.36 | 25.84 | 300,117 | +0.08(+0.31%) |
May 12, 2014 | 24.21 | 25.90 | 24.09 | 25.76 | 372,626 | +1.85(+7.74%) |
May 09, 2014 | 21.65 | 23.99 | 21.38 | 23.91 | 488,439 | +2.19(+10.08%) |
May 08, 2014 | 21.74 | 22.95 | 21.26 | 21.72 | 493,760 | +0.04(+0.18%) |
May 07, 2014 | 21.53 | 21.79 | 20.18 | 21.68 | 312,753 | +0.02(+0.09%) |
May 06, 2014 | 21.29 | 21.98 | 21.01 | 21.66 | 222,144 | +0.15(+0.70%) |
May 05, 2014 | 20.87 | 21.67 | 20.66 | 21.51 | 190,904 | +0.37(+1.75%) |
May 02, 2014 | 21.20 | 21.95 | 20.56 | 21.14 | 272,817 | -0.09(-0.42%) |