Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.67 | 30.10 | 29.52 | 29.76 | 665,891 | -0.28(-0.93%) |
Jul 30, 2014 | 31.19 | 31.19 | 29.77 | 30.04 | 679,297 | -0.18(-0.60%) |
Jul 29, 2014 | 31.12 | 31.12 | 29.76 | 30.22 | 846,146 | +0.64(+2.16%) |
Jul 28, 2014 | 31.07 | 31.80 | 29.50 | 29.58 | 402,710 | -1.32(-4.27%) |
Jul 25, 2014 | 31.17 | 31.42 | 30.80 | 30.90 | 147,583 | -0.29(-0.91%) |
Jul 24, 2014 | 31.10 | 31.77 | 31.01 | 31.18 | 387,023 | +0.41(+1.35%) |
Jul 23, 2014 | 33.89 | 33.89 | 30.55 | 30.77 | 317,521 | -1.40(-4.35%) |
Jul 22, 2014 | 31.92 | 32.34 | 31.60 | 32.17 | 609,249 | +0.34(+1.07%) |
Jul 21, 2014 | 33.88 | 33.88 | 31.25 | 31.83 | 494,577 | -0.28(-0.87%) |
Jul 18, 2014 | 30.86 | 32.49 | 30.29 | 32.11 | 978,567 | +1.43(+4.66%) |
Jul 17, 2014 | 31.68 | 31.95 | 30.27 | 30.68 | 766,540 | -1.11(-3.49%) |
Jul 16, 2014 | 31.50 | 32.40 | 31.00 | 31.79 | 476,020 | +1.10(+3.58%) |
Jul 15, 2014 | 31.90 | 32.41 | 30.32 | 30.69 | 466,961 | -1.35(-4.21%) |
Jul 14, 2014 | 33.50 | 33.67 | 31.91 | 32.04 | 323,233 | -0.11(-0.34%) |
Jul 11, 2014 | 31.50 | 32.28 | 31.50 | 32.15 | 467,475 | +0.63(+2.00%) |
Jul 10, 2014 | 31.72 | 32.39 | 31.04 | 31.52 | 196,607 | -1.02(-3.13%) |
Jul 09, 2014 | 33.59 | 34.63 | 32.26 | 32.54 | 458,168 | -1.08(-3.21%) |
Jul 08, 2014 | 36.98 | 36.98 | 32.40 | 33.62 | 772,860 | -3.56(-9.58%) |
Jul 07, 2014 | 39.30 | 39.30 | 36.40 | 37.18 | 486,224 | +0.08(+0.22%) |
Jul 03, 2014 | 36.59 | 37.10 | 37.10 | 37.10 | 474,300 | +0.66(+1.81%) |
Jul 02, 2014 | 35.00 | 36.66 | 34.94 | 36.44 | 736,470 | +2.19(+6.39%) |
Jul 01, 2014 | 33.78 | 35.00 | 33.62 | 34.25 | 434,054 | +0.48(+1.42%) |
Jun 30, 2014 | 33.20 | 33.97 | 33.00 | 33.77 | 371,069 | +0.56(+1.69%) |
Jun 27, 2014 | 33.54 | 33.60 | 32.76 | 33.21 | 122,738 | -0.24(-0.72%) |
Jun 26, 2014 | 34.09 | 34.62 | 33.00 | 33.45 | 94,032 | -0.42(-1.24%) |
Jun 25, 2014 | 33.48 | 34.57 | 32.42 | 33.87 | 218,257 | +0.36(+1.07%) |
Jun 24, 2014 | 34.27 | 35.77 | 33.33 | 33.51 | 234,902 | -0.93(-2.70%) |
Jun 23, 2014 | 34.01 | 34.73 | 33.81 | 34.44 | 375,731 | +0.35(+1.03%) |
Jun 20, 2014 | 34.72 | 35.82 | 33.63 | 34.09 | 201,290 | -0.48(-1.39%) |
Jun 19, 2014 | 35.00 | 35.00 | 34.34 | 34.57 | 97,379 | -0.24(-0.69%) |
Jun 18, 2014 | 35.40 | 35.58 | 34.05 | 34.81 | 137,962 | -0.88(-2.47%) |
Jun 17, 2014 | 35.48 | 36.44 | 34.77 | 35.69 | 261,417 | +0.05(+0.14%) |
Jun 16, 2014 | 37.01 | 37.02 | 34.48 | 35.64 | 585,642 | -0.93(-2.54%) |
Jun 13, 2014 | 35.19 | 36.83 | 34.02 | 36.57 | 481,444 | +1.47(+4.19%) |
Jun 12, 2014 | 33.90 | 36.73 | 33.36 | 35.10 | 778,015 | +1.01(+2.96%) |
Jun 11, 2014 | 32.86 | 34.43 | 32.70 | 34.09 | 402,050 | +0.79(+2.37%) |
Jun 10, 2014 | 32.98 | 33.40 | 32.12 | 33.30 | 218,715 | +1.56(+4.91%) |
Jun 06, 2014 | 30.39 | 32.06 | 30.00 | 31.74 | 448,046 | +1.63(+5.41%) |
Jun 05, 2014 | 30.28 | 31.00 | 29.36 | 30.11 | 217,505 | +0.11(+0.37%) |
Jun 04, 2014 | 29.93 | 30.24 | 29.11 | 30.00 | 277,640 | -0.25(-0.83%) |
Jun 03, 2014 | 28.68 | 30.43 | 28.60 | 30.25 | 460,960 | +1.40(+4.85%) |
Jun 02, 2014 | 29.50 | 29.72 | 28.47 | 28.85 | 313,568 | +0.10(+0.35%) |
May 30, 2014 | 31.21 | 31.87 | 27.36 | 28.75 | 925,125 | -2.91(-9.19%) |
May 29, 2014 | 31.93 | 32.57 | 31.44 | 31.66 | 211,320 | -0.23(-0.72%) |
May 28, 2014 | 32.43 | 33.17 | 31.76 | 31.89 | 379,155 | -0.76(-2.33%) |
May 27, 2014 | 34.57 | 34.57 | 32.35 | 32.65 | 302,093 | -0.35(-1.06%) |
May 23, 2014 | 31.98 | 33.00 | 33.00 | 33.00 | 143,000 | +0.98(+3.06%) |
May 22, 2014 | 33.82 | 34.08 | 31.40 | 32.02 | 315,157 | -1.92(-5.66%) |
May 21, 2014 | 33.79 | 35.36 | 33.05 | 33.94 | 430,413 | +0.05(+0.15%) |
May 20, 2014 | 33.36 | 34.17 | 33.04 | 33.89 | 278,257 | +0.24(+0.71%) |
May 19, 2014 | 33.32 | 34.49 | 32.75 | 33.65 | 333,981 | +0.06(+0.18%) |
May 16, 2014 | 33.42 | 33.88 | 32.83 | 33.59 | 313,591 | -0.02(-0.06%) |
May 15, 2014 | 33.17 | 33.65 | 31.15 | 33.61 | 666,906 | +0.11(+0.33%) |
May 14, 2014 | 29.86 | 34.48 | 29.61 | 33.50 | 1,813,152 | +3.98(+13.48%) |
May 13, 2014 | 29.89 | 30.38 | 29.18 | 29.52 | 510,326 | +0.09(+0.31%) |
May 12, 2014 | 26.99 | 30.55 | 26.99 | 29.43 | 854,377 | +2.54(+9.45%) |
May 09, 2014 | 27.44 | 28.64 | 25.16 | 26.89 | 1,869,490 | -2.13(-7.34%) |
May 08, 2014 | 26.81 | 30.30 | 26.81 | 29.02 | 875,053 | +1.76(+6.46%) |
May 07, 2014 | 29.00 | 29.71 | 27.20 | 27.26 | 1,105,021 | -1.19(-4.18%) |
May 06, 2014 | 34.48 | 34.48 | 28.02 | 28.45 | 1,107,158 | -2.76(-8.84%) |
May 05, 2014 | 31.97 | 32.05 | 30.07 | 31.21 | 279,310 | -0.84(-2.64%) |
May 02, 2014 | 32.95 | 33.33 | 31.51 | 32.05 | 303,165 | -0.91(-2.78%) |