Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.09 | 26.63 | 25.32 | 25.36 | 59,612 | -1.06(-4.01%) |
Jul 30, 2014 | 26.18 | 26.51 | 25.80 | 26.42 | 24,237 | +0.55(+2.13%) |
Jul 29, 2014 | 25.85 | 26.81 | 25.85 | 25.87 | 29,506 | +0.11(+0.43%) |
Jul 28, 2014 | 25.58 | 26.24 | 25.03 | 25.76 | 43,221 | +0.23(+0.90%) |
Jul 25, 2014 | 26.83 | 26.85 | 25.26 | 25.53 | 72,572 | -1.59(-5.86%) |
Jul 24, 2014 | 25.75 | 28.01 | 25.75 | 27.12 | 121,660 | +1.21(+4.67%) |
Jul 23, 2014 | 26.83 | 27.88 | 25.75 | 25.91 | 60,308 | -0.51(-1.93%) |
Jul 22, 2014 | 26.63 | 27.67 | 26.28 | 26.42 | 42,998 | +0.05(+0.19%) |
Jul 21, 2014 | 27.92 | 27.92 | 26.35 | 26.37 | 76,993 | -1.76(-6.26%) |
Jul 18, 2014 | 27.47 | 28.15 | 27.11 | 28.13 | 46,767 | +0.62(+2.25%) |
Jul 17, 2014 | 28.33 | 28.60 | 27.40 | 27.51 | 74,573 | -1.01(-3.54%) |
Jul 16, 2014 | 29.15 | 29.40 | 28.42 | 28.52 | 22,705 | -0.07(-0.24%) |
Jul 15, 2014 | 30.51 | 30.58 | 28.54 | 28.59 | 32,967 | -1.83(-6.02%) |
Jul 14, 2014 | 30.04 | 31.27 | 29.91 | 30.42 | 56,311 | +0.49(+1.64%) |
Jul 11, 2014 | 29.64 | 30.15 | 29.53 | 29.93 | 37,019 | +0.26(+0.88%) |
Jul 10, 2014 | 29.86 | 30.81 | 29.25 | 29.67 | 63,521 | -1.05(-3.42%) |
Jul 09, 2014 | 31.08 | 31.23 | 30.65 | 30.72 | 14,042 | -0.35(-1.13%) |
Jul 08, 2014 | 32.59 | 32.59 | 31.00 | 31.07 | 74,340 | -1.25(-3.87%) |
Jul 07, 2014 | 33.88 | 33.99 | 32.30 | 32.32 | 31,331 | -1.80(-5.28%) |
Jul 03, 2014 | 33.90 | 34.12 | 34.12 | 34.12 | 37,100 | +0.62(+1.85%) |
Jul 02, 2014 | 33.79 | 34.91 | 33.33 | 33.50 | 63,574 | -0.51(-1.50%) |
Jul 01, 2014 | 32.51 | 34.43 | 32.48 | 34.01 | 54,056 | +1.41(+4.33%) |
Jun 30, 2014 | 32.82 | 33.45 | 32.37 | 32.60 | 49,853 | -0.47(-1.42%) |
Jun 27, 2014 | 32.75 | 33.53 | 32.52 | 33.07 | 66,701 | +0.03(+0.09%) |
Jun 26, 2014 | 33.42 | 33.60 | 32.48 | 33.04 | 27,041 | -0.43(-1.28%) |
Jun 25, 2014 | 32.80 | 33.68 | 32.80 | 33.47 | 51,182 | +0.48(+1.45%) |
Jun 24, 2014 | 34.24 | 34.46 | 32.95 | 32.99 | 43,605 | -1.17(-3.43%) |
Jun 23, 2014 | 34.73 | 34.74 | 33.97 | 34.16 | 29,695 | -0.46(-1.33%) |
Jun 20, 2014 | 34.24 | 34.97 | 33.96 | 34.62 | 66,914 | +0.14(+0.41%) |
Jun 19, 2014 | 33.72 | 34.51 | 33.42 | 34.48 | 47,230 | +1.03(+3.08%) |
Jun 18, 2014 | 34.80 | 34.80 | 33.07 | 33.45 | 41,017 | -0.83(-2.42%) |
Jun 17, 2014 | 34.53 | 35.87 | 33.94 | 34.28 | 49,751 | -0.40(-1.15%) |
Jun 16, 2014 | 34.83 | 34.83 | 33.27 | 34.68 | 55,002 | +1.51(+4.55%) |
Jun 13, 2014 | 32.59 | 33.40 | 32.28 | 33.17 | 36,343 | +0.74(+2.28%) |
Jun 12, 2014 | 32.37 | 33.00 | 31.77 | 32.43 | 42,093 | +0.09(+0.28%) |
Jun 11, 2014 | 32.81 | 33.24 | 31.89 | 32.34 | 27,782 | -0.81(-2.44%) |
Jun 10, 2014 | 31.97 | 33.24 | 31.45 | 33.15 | 71,101 | +1.75(+5.57%) |
Jun 06, 2014 | 31.14 | 31.69 | 30.87 | 31.40 | 38,155 | +0.54(+1.75%) |
Jun 05, 2014 | 29.83 | 31.27 | 29.83 | 30.86 | 62,680 | +1.01(+3.38%) |
Jun 04, 2014 | 30.51 | 30.80 | 29.70 | 29.85 | 75,103 | -0.87(-2.83%) |
Jun 03, 2014 | 30.62 | 31.26 | 30.62 | 30.72 | 27,985 | -0.06(-0.19%) |
Jun 02, 2014 | 31.37 | 31.50 | 30.42 | 30.78 | 57,155 | -1.08(-3.39%) |
May 30, 2014 | 32.50 | 32.50 | 31.50 | 31.86 | 66,167 | -0.52(-1.61%) |
May 29, 2014 | 31.94 | 32.95 | 31.75 | 32.38 | 56,054 | +0.71(+2.24%) |
May 28, 2014 | 32.18 | 32.18 | 31.51 | 31.67 | 59,795 | -0.86(-2.64%) |
May 27, 2014 | 32.23 | 32.98 | 31.96 | 32.53 | 44,187 | +0.59(+1.85%) |
May 23, 2014 | 31.99 | 31.94 | 31.94 | 31.94 | 45,400 | -0.52(-1.61%) |
May 22, 2014 | 30.86 | 32.46 | 30.53 | 32.46 | 43,782 | +1.63(+5.30%) |
May 21, 2014 | 31.85 | 31.85 | 30.45 | 30.83 | 43,158 | -0.79(-2.50%) |
May 20, 2014 | 32.70 | 32.70 | 31.29 | 31.62 | 40,573 | -1.09(-3.33%) |
May 19, 2014 | 33.01 | 33.45 | 29.79 | 32.71 | 27,965 | -0.59(-1.77%) |
May 16, 2014 | 34.00 | 34.00 | 32.56 | 33.30 | 32,376 | -0.51(-1.51%) |
May 15, 2014 | 32.77 | 34.00 | 32.50 | 33.81 | 39,223 | +0.77(+2.33%) |
May 14, 2014 | 33.35 | 33.70 | 32.41 | 33.04 | 51,735 | -0.51(-1.52%) |
May 13, 2014 | 33.35 | 33.67 | 32.36 | 33.55 | 44,384 | +0.21(+0.63%) |
May 12, 2014 | 32.82 | 34.00 | 32.56 | 33.34 | 57,473 | +0.84(+2.58%) |
May 09, 2014 | 31.25 | 33.04 | 31.03 | 32.50 | 39,306 | +1.43(+4.60%) |
May 08, 2014 | 32.56 | 32.80 | 30.83 | 31.07 | 33,765 | -1.49(-4.58%) |
May 07, 2014 | 33.36 | 33.40 | 31.87 | 32.56 | 31,297 | -0.63(-1.90%) |
May 06, 2014 | 34.74 | 34.99 | 33.02 | 33.19 | 35,799 | -1.82(-5.20%) |
May 05, 2014 | 32.84 | 35.50 | 32.84 | 35.01 | 35,848 | +1.85(+5.58%) |
May 02, 2014 | 32.21 | 33.30 | 31.90 | 33.16 | 47,809 | +1.09(+3.40%) |