Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.29 | 36.20 | 34.38 | 34.69 | 251,852 | -1.28(-3.56%) |
Jul 30, 2014 | 36.33 | 36.77 | 35.40 | 35.97 | 221,412 | +0.03(+0.08%) |
Jul 29, 2014 | 35.16 | 36.05 | 34.45 | 35.94 | 225,133 | +1.02(+2.92%) |
Jul 28, 2014 | 36.58 | 36.58 | 34.68 | 34.92 | 172,408 | -1.66(-4.54%) |
Jul 25, 2014 | 36.08 | 37.45 | 36.07 | 36.58 | 173,652 | +0.02(+0.05%) |
Jul 24, 2014 | 35.48 | 36.91 | 35.48 | 36.56 | 193,961 | +1.53(+4.37%) |
Jul 23, 2014 | 36.02 | 37.09 | 34.40 | 35.03 | 425,462 | -1.04(-2.88%) |
Jul 22, 2014 | 34.59 | 36.77 | 33.96 | 36.07 | 200,186 | +1.97(+5.78%) |
Jul 21, 2014 | 34.62 | 35.04 | 34.00 | 34.10 | 126,942 | -0.75(-2.15%) |
Jul 18, 2014 | 33.28 | 35.88 | 33.28 | 34.85 | 323,428 | +1.50(+4.50%) |
Jul 17, 2014 | 34.58 | 35.14 | 32.97 | 33.35 | 292,792 | -1.72(-4.90%) |
Jul 16, 2014 | 35.64 | 37.21 | 34.94 | 35.07 | 320,749 | -0.46(-1.29%) |
Jul 15, 2014 | 36.98 | 37.36 | 34.13 | 35.53 | 569,202 | -1.59(-4.28%) |
Jul 14, 2014 | 36.90 | 37.42 | 36.47 | 37.12 | 214,443 | +0.54(+1.48%) |
Jul 11, 2014 | 37.45 | 37.82 | 36.19 | 36.58 | 192,461 | -0.99(-2.64%) |
Jul 10, 2014 | 37.25 | 38.00 | 36.83 | 37.57 | 279,213 | -0.44(-1.16%) |
Jul 09, 2014 | 36.00 | 38.69 | 35.72 | 38.01 | 378,162 | +1.97(+5.47%) |
Jul 08, 2014 | 40.84 | 40.84 | 36.00 | 36.04 | 909,863 | -5.79(-13.84%) |
Jul 07, 2014 | 42.76 | 43.25 | 41.50 | 41.83 | 576,639 | -1.16(-2.70%) |
Jul 03, 2014 | 45.00 | 42.99 | 42.99 | 42.99 | 257,000 | -2.09(-4.64%) |
Jul 02, 2014 | 43.94 | 46.10 | 43.34 | 45.08 | 267,812 | +0.93(+2.11%) |
Jul 01, 2014 | 46.13 | 47.89 | 43.21 | 44.15 | 793,960 | -2.40(-5.16%) |
Jun 30, 2014 | 45.48 | 46.97 | 44.23 | 46.55 | 382,520 | +1.00(+2.20%) |
Jun 27, 2014 | 42.85 | 45.90 | 42.72 | 45.55 | 2,164,150 | +2.15(+4.95%) |
Jun 26, 2014 | 42.75 | 43.82 | 42.06 | 43.40 | 316,031 | +0.42(+0.98%) |
Jun 25, 2014 | 41.37 | 43.17 | 41.00 | 42.98 | 192,475 | +1.61(+3.89%) |
Jun 24, 2014 | 42.62 | 43.74 | 41.30 | 41.37 | 270,189 | -1.74(-4.04%) |
Jun 23, 2014 | 42.20 | 43.99 | 41.20 | 43.11 | 263,355 | +0.74(+1.75%) |
Jun 20, 2014 | 42.40 | 42.65 | 40.60 | 42.37 | 437,652 | -0.22(-0.52%) |
Jun 19, 2014 | 40.35 | 42.88 | 40.20 | 42.59 | 337,470 | -0.11(-0.26%) |
Jun 18, 2014 | 43.90 | 44.53 | 41.87 | 42.70 | 406,498 | -2.03(-4.54%) |
Jun 17, 2014 | 39.50 | 44.90 | 39.50 | 44.73 | 676,625 | +3.51(+8.52%) |
Jun 16, 2014 | 43.44 | 44.48 | 39.64 | 41.22 | 2,819,056 | -5.90(-12.52%) |
Jun 13, 2014 | 24.50 | 47.98 | 24.40 | 47.12 | 5,929,986 | +22.77(+93.51%) |
Jun 12, 2014 | 24.56 | 24.85 | 24.07 | 24.35 | 127,800 | -0.25(-1.02%) |
Jun 11, 2014 | 24.35 | 25.19 | 24.02 | 24.60 | 311,245 | -0.07(-0.28%) |
Jun 10, 2014 | 25.05 | 25.30 | 24.47 | 24.67 | 219,489 | -0.50(-1.99%) |
Jun 06, 2014 | 26.74 | 26.74 | 25.05 | 25.17 | 248,227 | -1.34(-5.05%) |
Jun 05, 2014 | 26.60 | 27.07 | 26.07 | 26.51 | 123,204 | +0.09(+0.34%) |
Jun 04, 2014 | 25.91 | 26.70 | 25.91 | 26.42 | 106,228 | +0.30(+1.15%) |
Jun 03, 2014 | 26.29 | 26.58 | 25.79 | 26.12 | 181,103 | -0.36(-1.36%) |
Jun 02, 2014 | 27.29 | 27.56 | 25.27 | 26.48 | 348,690 | +0.23(+0.88%) |
May 30, 2014 | 25.95 | 26.89 | 25.50 | 26.25 | 234,735 | +0.24(+0.92%) |
May 29, 2014 | 27.01 | 27.25 | 25.92 | 26.01 | 373,929 | -1.02(-3.77%) |
May 28, 2014 | 27.45 | 28.07 | 26.80 | 27.03 | 117,176 | -0.41(-1.49%) |
May 27, 2014 | 26.76 | 28.02 | 26.51 | 27.44 | 405,163 | +1.01(+3.82%) |
May 23, 2014 | 25.99 | 26.43 | 26.43 | 26.43 | 84,900 | +0.40(+1.54%) |
May 22, 2014 | 26.43 | 26.50 | 25.75 | 26.03 | 122,324 | -0.20(-0.76%) |
May 21, 2014 | 26.32 | 26.34 | 25.62 | 26.23 | 293,034 | +0.06(+0.23%) |
May 20, 2014 | 26.51 | 27.05 | 25.93 | 26.17 | 244,399 | -0.34(-1.28%) |
May 19, 2014 | 26.22 | 27.37 | 25.90 | 26.51 | 193,585 | +0.38(+1.45%) |
May 16, 2014 | 26.00 | 27.71 | 25.34 | 26.13 | 147,265 | +0.11(+0.42%) |
May 15, 2014 | 26.61 | 28.28 | 25.25 | 26.02 | 219,056 | -0.68(-2.55%) |
May 14, 2014 | 26.39 | 28.18 | 26.26 | 26.70 | 152,629 | +0.36(+1.37%) |
May 13, 2014 | 27.80 | 28.51 | 26.27 | 26.34 | 162,623 | -1.65(-5.89%) |
May 12, 2014 | 26.71 | 28.44 | 26.52 | 27.99 | 108,344 | +1.40(+5.27%) |
May 09, 2014 | 25.76 | 27.18 | 25.65 | 26.59 | 234,373 | +0.75(+2.90%) |
May 08, 2014 | 26.03 | 26.52 | 25.05 | 25.84 | 206,105 | -0.52(-1.97%) |
May 07, 2014 | 27.85 | 28.30 | 25.68 | 26.36 | 247,205 | -1.48(-5.32%) |
May 06, 2014 | 28.73 | 28.89 | 27.57 | 27.84 | 163,945 | -1.30(-4.46%) |
May 05, 2014 | 26.50 | 29.47 | 26.38 | 29.14 | 129,605 | +2.49(+9.34%) |
May 02, 2014 | 26.90 | 27.14 | 26.26 | 26.65 | 71,759 | -0.07(-0.26%) |