Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.99 | 25.26 | 24.39 | 24.57 | 93,575 | -1.68(-6.40%) |
Jul 30, 2014 | 26.07 | 26.77 | 25.92 | 26.25 | 87,266 | +0.18(+0.69%) |
Jul 29, 2014 | 26.16 | 26.55 | 25.95 | 26.07 | 37,078 | -0.09(-0.34%) |
Jul 28, 2014 | 26.52 | 26.73 | 25.83 | 26.16 | 55,306 | -1.02(-3.75%) |
Jul 25, 2014 | 27.30 | 27.36 | 27.03 | 27.18 | 21,273 | -0.33(-1.20%) |
Jul 24, 2014 | 27.48 | 27.63 | 27.42 | 27.51 | 13,216 | +0.03(+0.11%) |
Jul 23, 2014 | 28.05 | 28.05 | 27.42 | 27.48 | 11,985 | -0.75(-2.66%) |
Jul 22, 2014 | 27.69 | 28.26 | 27.63 | 28.23 | 27,876 | +0.63(+2.28%) |
Jul 21, 2014 | 27.42 | 28.08 | 27.12 | 27.60 | 41,724 | -0.12(-0.43%) |
Jul 18, 2014 | 27.87 | 28.08 | 27.00 | 27.72 | 31,220 | +0.03(+0.11%) |
Jul 17, 2014 | 28.29 | 28.32 | 27.69 | 27.69 | 57,125 | -0.69(-2.43%) |
Jul 16, 2014 | 28.92 | 29.19 | 28.23 | 28.38 | 49,336 | -0.48(-1.66%) |
Jul 15, 2014 | 29.43 | 29.67 | 28.80 | 28.86 | 35,274 | -0.60(-2.04%) |
Jul 14, 2014 | 29.73 | 29.97 | 29.37 | 29.46 | 21,380 | -0.18(-0.61%) |
Jul 11, 2014 | 30.00 | 30.00 | 29.43 | 29.64 | 39,194 | -0.21(-0.70%) |
Jul 10, 2014 | 30.00 | 30.06 | 29.61 | 29.85 | 31,094 | -0.30(-1.00%) |
Jul 09, 2014 | 29.82 | 30.30 | 29.64 | 30.15 | 31,395 | +0.36(+1.21%) |
Jul 08, 2014 | 30.60 | 30.60 | 29.70 | 29.79 | 16,966 | -1.02(-3.31%) |
Jul 07, 2014 | 31.32 | 31.38 | 30.39 | 30.81 | 50,349 | -0.54(-1.72%) |
Jul 03, 2014 | 30.60 | 31.35 | 31.35 | 31.35 | 170,000 | +0.90(+2.96%) |
Jul 02, 2014 | 30.36 | 30.69 | 30.03 | 30.45 | 39,946 | +0.15(+0.50%) |
Jul 01, 2014 | 30.15 | 30.98 | 29.79 | 30.30 | 36,068 | +0.00(+0.00%) |
Jun 30, 2014 | 30.33 | 30.48 | 29.79 | 30.30 | 40,243 | +0.12(+0.40%) |
Jun 27, 2014 | 30.00 | 30.60 | 29.97 | 30.18 | 44,327 | +0.15(+0.50%) |
Jun 26, 2014 | 29.52 | 30.24 | 29.43 | 30.03 | 33,681 | +0.39(+1.32%) |
Jun 25, 2014 | 29.79 | 29.88 | 29.37 | 29.64 | 31,423 | -0.60(-1.98%) |
Jun 24, 2014 | 30.48 | 30.53 | 30.18 | 30.24 | 31,223 | -0.15(-0.49%) |
Jun 23, 2014 | 30.21 | 30.69 | 29.91 | 30.39 | 46,001 | +0.33(+1.10%) |
Jun 20, 2014 | 30.21 | 30.30 | 29.61 | 30.06 | 35,009 | -0.12(-0.40%) |
Jun 19, 2014 | 31.08 | 31.23 | 30.00 | 30.18 | 49,098 | -0.93(-2.99%) |
Jun 18, 2014 | 30.39 | 31.74 | 30.33 | 31.11 | 66,633 | +0.24(+0.78%) |
Jun 17, 2014 | 31.62 | 31.62 | 30.75 | 30.87 | 46,913 | -0.90(-2.83%) |
Jun 16, 2014 | 32.01 | 32.10 | 31.62 | 31.77 | 32,741 | -0.54(-1.67%) |
Jun 13, 2014 | 33.33 | 33.33 | 32.19 | 32.31 | 122,140 | -1.02(-3.06%) |
Jun 12, 2014 | 33.54 | 33.90 | 33.06 | 33.33 | 121,423 | -0.03(-0.09%) |
Jun 11, 2014 | 32.70 | 33.75 | 32.70 | 33.36 | 269,422 | +0.96(+2.96%) |
Jun 10, 2014 | 31.86 | 32.49 | 31.83 | 32.40 | 93,720 | +1.68(+5.47%) |
Jun 06, 2014 | 30.18 | 30.96 | 30.18 | 30.72 | 28,093 | +0.00(+0.00%) |
Jun 05, 2014 | 30.24 | 30.87 | 30.15 | 30.72 | 26,193 | +0.66(+2.20%) |
Jun 04, 2014 | 28.80 | 30.30 | 28.65 | 30.06 | 54,789 | +1.23(+4.27%) |
Jun 03, 2014 | 29.34 | 29.49 | 28.65 | 28.83 | 51,125 | -0.51(-1.74%) |
Jun 02, 2014 | 31.02 | 31.11 | 28.89 | 29.34 | 119,293 | -1.59(-5.14%) |
May 30, 2014 | 31.98 | 31.98 | 30.66 | 30.93 | 46,227 | -1.14(-3.55%) |
May 29, 2014 | 32.19 | 32.58 | 31.11 | 32.07 | 50,776 | +0.15(+0.47%) |
May 28, 2014 | 32.01 | 32.31 | 31.56 | 31.92 | 50,492 | -0.09(-0.28%) |
May 27, 2014 | 31.20 | 32.10 | 31.08 | 32.01 | 47,347 | +0.81(+2.60%) |
May 23, 2014 | 30.69 | 31.20 | 31.20 | 31.20 | 42,066 | +0.15(+0.48%) |
May 22, 2014 | 30.69 | 31.20 | 30.66 | 31.05 | 20,270 | +0.18(+0.58%) |
May 21, 2014 | 30.75 | 31.11 | 30.52 | 30.87 | 31,216 | +0.00(+0.00%) |
May 20, 2014 | 30.54 | 31.11 | 30.27 | 30.87 | 35,988 | +0.24(+0.78%) |
May 19, 2014 | 30.27 | 30.87 | 29.94 | 30.63 | 78,096 | +0.21(+0.69%) |
May 16, 2014 | 31.08 | 31.41 | 29.67 | 30.42 | 152,559 | -0.75(-2.41%) |
May 15, 2014 | 32.70 | 33.24 | 30.39 | 31.17 | 244,143 | -0.36(-1.14%) |
May 14, 2014 | 30.42 | 32.40 | 30.39 | 31.53 | 151,769 | +1.20(+3.96%) |
May 13, 2014 | 30.54 | 30.72 | 29.67 | 30.33 | 35,313 | -0.30(-0.98%) |
May 12, 2014 | 29.97 | 30.66 | 29.91 | 30.63 | 80,224 | +0.66(+2.20%) |
May 09, 2014 | 30.27 | 31.05 | 29.67 | 29.97 | 81,703 | -0.51(-1.67%) |
May 08, 2014 | 31.20 | 31.59 | 28.65 | 30.48 | 198,324 | -0.72(-2.31%) |
May 07, 2014 | 31.89 | 31.89 | 30.90 | 31.20 | 53,342 | -0.78(-2.44%) |
May 06, 2014 | 32.13 | 33.03 | 31.56 | 31.98 | 97,357 | -0.42(-1.30%) |
May 05, 2014 | 32.79 | 33.00 | 32.10 | 32.40 | 22,397 | -0.55(-1.68%) |
May 02, 2014 | 33.45 | 33.66 | 32.73 | 32.95 | 28,352 | -0.26(-0.77%) |