Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.84 | 29.08 | 27.70 | 27.75 | 42,966 | -1.49(-5.10%) |
Jul 30, 2014 | 29.68 | 29.68 | 29.12 | 29.24 | 28,518 | -0.09(-0.30%) |
Jul 29, 2014 | 29.40 | 29.75 | 29.10 | 29.33 | 20,309 | -0.13(-0.42%) |
Jul 28, 2014 | 29.86 | 29.86 | 29.23 | 29.46 | 15,877 | -0.48(-1.61%) |
Jul 25, 2014 | 30.08 | 30.18 | 29.65 | 29.94 | 41,046 | -0.52(-1.71%) |
Jul 24, 2014 | 30.28 | 30.64 | 30.19 | 30.46 | 77,142 | +0.14(+0.48%) |
Jul 23, 2014 | 31.07 | 31.09 | 30.20 | 30.31 | 38,217 | -0.84(-2.69%) |
Jul 22, 2014 | 30.10 | 31.27 | 29.90 | 31.15 | 52,875 | +1.16(+3.88%) |
Jul 21, 2014 | 29.33 | 30.21 | 28.22 | 29.99 | 81,668 | +0.43(+1.47%) |
Jul 18, 2014 | 28.58 | 29.65 | 28.58 | 29.55 | 27,218 | +0.85(+2.95%) |
Jul 17, 2014 | 29.49 | 29.50 | 28.59 | 28.71 | 25,283 | -0.97(-3.27%) |
Jul 16, 2014 | 29.56 | 29.89 | 29.23 | 29.68 | 15,501 | +0.30(+1.02%) |
Jul 15, 2014 | 29.93 | 29.93 | 29.24 | 29.38 | 14,423 | -0.44(-1.48%) |
Jul 14, 2014 | 29.68 | 30.14 | 29.68 | 29.82 | 28,523 | +0.45(+1.54%) |
Jul 11, 2014 | 29.78 | 29.78 | 29.25 | 29.37 | 27,032 | -0.57(-1.90%) |
Jul 10, 2014 | 30.38 | 30.53 | 29.72 | 29.94 | 35,996 | -0.98(-3.17%) |
Jul 09, 2014 | 31.02 | 31.26 | 30.54 | 30.92 | 36,769 | -0.07(-0.22%) |
Jul 08, 2014 | 31.55 | 31.55 | 30.51 | 30.99 | 45,477 | -0.35(-1.11%) |
Jul 07, 2014 | 32.57 | 32.71 | 31.30 | 31.33 | 33,246 | -1.55(-4.71%) |
Jul 03, 2014 | 32.74 | 32.88 | 32.88 | 32.88 | 21,406 | +0.23(+0.71%) |
Jul 02, 2014 | 32.08 | 32.82 | 32.08 | 32.65 | 61,202 | +0.38(+1.16%) |
Jul 01, 2014 | 31.84 | 32.71 | 31.84 | 32.28 | 38,601 | +0.47(+1.48%) |
Jun 30, 2014 | 31.66 | 32.06 | 31.52 | 31.80 | 51,452 | +0.10(+0.30%) |
Jun 27, 2014 | 31.29 | 31.75 | 31.29 | 31.71 | 207,826 | +0.12(+0.37%) |
Jun 26, 2014 | 31.89 | 32.00 | 31.26 | 31.59 | 50,508 | -0.38(-1.17%) |
Jun 25, 2014 | 31.47 | 32.03 | 31.32 | 31.97 | 47,392 | +0.22(+0.70%) |
Jun 24, 2014 | 31.80 | 32.71 | 31.60 | 31.75 | 38,660 | -0.25(-0.78%) |
Jun 23, 2014 | 32.32 | 32.39 | 31.83 | 32.00 | 36,736 | -0.26(-0.81%) |
Jun 20, 2014 | 32.38 | 32.43 | 31.02 | 32.26 | 67,290 | +0.11(+0.33%) |
Jun 19, 2014 | 32.24 | 32.26 | 31.94 | 32.15 | 15,927 | -0.08(-0.24%) |
Jun 18, 2014 | 31.86 | 32.65 | 31.67 | 32.23 | 51,229 | +0.20(+0.63%) |
Jun 17, 2014 | 31.80 | 32.38 | 31.50 | 32.03 | 44,660 | +0.27(+0.85%) |
Jun 16, 2014 | 31.37 | 32.16 | 31.14 | 31.76 | 51,451 | +0.54(+1.73%) |
Jun 13, 2014 | 31.53 | 31.75 | 30.93 | 31.22 | 56,389 | -0.23(-0.73%) |
Jun 12, 2014 | 31.74 | 32.20 | 31.22 | 31.45 | 53,837 | -0.34(-1.06%) |
Jun 11, 2014 | 31.87 | 32.55 | 31.36 | 31.79 | 45,385 | -0.56(-1.73%) |
Jun 10, 2014 | 29.70 | 32.58 | 29.70 | 32.34 | 54,286 | +0.03(+0.09%) |
Jun 06, 2014 | 32.43 | 32.88 | 32.04 | 32.31 | 75,517 | +0.00(+0.00%) |
Jun 05, 2014 | 31.08 | 32.38 | 31.02 | 32.31 | 72,494 | +1.26(+4.06%) |
Jun 04, 2014 | 30.83 | 31.14 | 30.76 | 31.05 | 36,649 | +0.20(+0.66%) |
Jun 03, 2014 | 31.21 | 31.25 | 30.50 | 30.85 | 37,321 | -0.41(-1.32%) |
Jun 02, 2014 | 31.43 | 31.48 | 30.50 | 31.27 | 33,332 | +0.04(+0.12%) |
May 30, 2014 | 32.04 | 32.10 | 30.79 | 31.23 | 57,894 | -0.67(-2.11%) |
May 29, 2014 | 31.10 | 31.95 | 30.81 | 31.90 | 75,096 | +0.97(+3.14%) |
May 28, 2014 | 31.11 | 31.17 | 30.43 | 30.93 | 55,971 | -0.22(-0.71%) |
May 27, 2014 | 30.76 | 31.36 | 27.95 | 31.15 | 62,267 | +0.65(+2.15%) |
May 23, 2014 | 29.51 | 30.50 | 30.50 | 30.50 | 34,812 | +0.88(+2.96%) |
May 22, 2014 | 29.28 | 29.72 | 29.26 | 29.62 | 6,790 | +0.30(+1.02%) |
May 21, 2014 | 30.02 | 30.02 | 28.47 | 29.32 | 28,488 | -0.41(-1.39%) |
May 20, 2014 | 30.85 | 30.93 | 29.39 | 29.74 | 53,125 | -1.33(-4.27%) |
May 19, 2014 | 30.00 | 31.64 | 29.91 | 31.06 | 30,347 | +0.85(+2.80%) |
May 16, 2014 | 29.53 | 30.30 | 29.53 | 30.22 | 47,004 | +0.60(+2.01%) |
May 15, 2014 | 30.49 | 30.72 | 29.04 | 29.62 | 61,576 | -1.13(-3.66%) |
May 14, 2014 | 31.78 | 31.78 | 30.61 | 30.75 | 32,703 | -1.07(-3.36%) |
May 13, 2014 | 31.67 | 32.45 | 31.47 | 31.81 | 93,382 | +0.22(+0.70%) |
May 12, 2014 | 30.25 | 32.03 | 30.12 | 31.59 | 160,837 | +1.85(+6.21%) |
May 09, 2014 | 28.69 | 29.83 | 28.49 | 29.74 | 61,184 | +0.87(+3.00%) |
May 08, 2014 | 27.40 | 29.04 | 27.40 | 28.88 | 72,894 | +1.41(+5.15%) |
May 07, 2014 | 26.85 | 27.58 | 26.66 | 27.46 | 32,269 | +0.78(+2.92%) |
May 06, 2014 | 27.51 | 27.51 | 26.46 | 26.68 | 23,657 | -0.96(-3.47%) |
May 05, 2014 | 27.19 | 27.71 | 27.19 | 27.64 | 36,198 | +0.11(+0.38%) |
May 02, 2014 | 27.16 | 27.75 | 27.16 | 27.54 | 45,427 | +0.14(+0.52%) |