Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.65 | 26.92 | 25.37 | 26.18 | 1,166,123 | -0.98(-3.61%) |
Jul 30, 2014 | 27.34 | 27.69 | 26.57 | 27.16 | 539,590 | +0.71(+2.68%) |
Jul 29, 2014 | 27.05 | 27.35 | 26.40 | 26.45 | 281,270 | -0.45(-1.67%) |
Jul 28, 2014 | 26.69 | 26.98 | 26.22 | 26.90 | 365,783 | +0.31(+1.17%) |
Jul 25, 2014 | 27.00 | 27.11 | 26.20 | 26.59 | 427,318 | -0.66(-2.42%) |
Jul 24, 2014 | 27.66 | 27.93 | 27.25 | 27.25 | 296,024 | -0.60(-2.15%) |
Jul 23, 2014 | 27.83 | 28.10 | 27.64 | 27.85 | 262,563 | +0.00(+0.00%) |
Jul 22, 2014 | 27.90 | 28.15 | 27.57 | 27.85 | 318,719 | +0.05(+0.18%) |
Jul 21, 2014 | 27.41 | 28.29 | 27.28 | 27.80 | 474,803 | +0.19(+0.69%) |
Jul 18, 2014 | 27.69 | 28.01 | 27.44 | 27.61 | 334,061 | -0.16(-0.58%) |
Jul 17, 2014 | 27.83 | 28.25 | 27.48 | 27.77 | 278,473 | -0.25(-0.89%) |
Jul 16, 2014 | 27.86 | 28.25 | 27.47 | 28.02 | 437,252 | +0.35(+1.26%) |
Jul 15, 2014 | 27.87 | 28.36 | 27.35 | 27.67 | 367,953 | -0.32(-1.14%) |
Jul 14, 2014 | 28.46 | 28.63 | 27.84 | 27.99 | 295,715 | -0.25(-0.89%) |
Jul 11, 2014 | 28.77 | 28.81 | 27.98 | 28.24 | 328,557 | -0.54(-1.88%) |
Jul 10, 2014 | 28.12 | 29.00 | 27.90 | 28.78 | 434,454 | -0.11(-0.38%) |
Jul 09, 2014 | 28.89 | 29.20 | 28.37 | 28.89 | 532,074 | +0.19(+0.66%) |
Jul 08, 2014 | 28.75 | 28.82 | 28.23 | 28.70 | 512,905 | -0.10(-0.35%) |
Jul 07, 2014 | 29.10 | 29.20 | 28.12 | 28.80 | 497,855 | -0.37(-1.27%) |
Jul 03, 2014 | 28.76 | 29.17 | 29.17 | 29.17 | 396,400 | +0.43(+1.50%) |
Jul 02, 2014 | 28.12 | 29.20 | 27.90 | 28.74 | 704,394 | +0.51(+1.81%) |
Jul 01, 2014 | 28.74 | 29.00 | 27.80 | 28.23 | 804,762 | +0.12(+0.43%) |
Jun 30, 2014 | 28.19 | 28.53 | 27.90 | 28.11 | 606,177 | -0.02(-0.07%) |
Jun 27, 2014 | 28.41 | 28.73 | 27.67 | 28.13 | 1,646,833 | +0.86(+3.15%) |
Jun 26, 2014 | 26.47 | 27.95 | 26.38 | 27.27 | 686,203 | +0.77(+2.91%) |
Jun 25, 2014 | 26.16 | 26.78 | 26.00 | 26.50 | 573,136 | +0.15(+0.57%) |
Jun 24, 2014 | 26.93 | 27.41 | 26.20 | 26.35 | 509,708 | -0.64(-2.37%) |
Jun 23, 2014 | 26.59 | 27.60 | 26.59 | 26.99 | 759,299 | +0.23(+0.86%) |
Jun 20, 2014 | 25.60 | 26.80 | 25.18 | 26.76 | 1,355,698 | +1.17(+4.57%) |
Jun 19, 2014 | 25.40 | 25.74 | 24.96 | 25.59 | 688,737 | +0.24(+0.95%) |
Jun 18, 2014 | 24.07 | 25.66 | 23.80 | 25.35 | 1,254,131 | +1.15(+4.75%) |
Jun 17, 2014 | 24.37 | 24.81 | 23.86 | 24.20 | 428,799 | -0.25(-1.02%) |
Jun 16, 2014 | 24.60 | 24.69 | 24.06 | 24.45 | 204,553 | -0.11(-0.45%) |
Jun 13, 2014 | 24.41 | 24.76 | 23.75 | 24.56 | 242,979 | +0.31(+1.28%) |
Jun 12, 2014 | 23.73 | 24.50 | 23.53 | 24.25 | 707,467 | +0.37(+1.55%) |
Jun 11, 2014 | 23.50 | 24.15 | 23.26 | 23.88 | 328,654 | +0.28(+1.19%) |
Jun 10, 2014 | 23.41 | 23.87 | 23.05 | 23.60 | 257,062 | -0.10(-0.42%) |
Jun 06, 2014 | 22.65 | 23.79 | 22.65 | 23.70 | 665,916 | +1.15(+5.10%) |
Jun 05, 2014 | 21.87 | 22.65 | 21.87 | 22.55 | 401,813 | +0.74(+3.39%) |
Jun 04, 2014 | 21.90 | 22.20 | 21.61 | 21.81 | 172,104 | -0.17(-0.77%) |
Jun 03, 2014 | 22.23 | 22.48 | 21.84 | 21.98 | 306,160 | -0.28(-1.26%) |
Jun 02, 2014 | 22.37 | 22.67 | 21.77 | 22.26 | 445,601 | -0.13(-0.58%) |
May 30, 2014 | 22.07 | 22.72 | 21.89 | 22.39 | 530,888 | +0.35(+1.59%) |
May 29, 2014 | 21.91 | 22.17 | 21.58 | 22.04 | 255,229 | +0.16(+0.73%) |
May 28, 2014 | 22.33 | 22.53 | 21.80 | 21.88 | 295,554 | -0.45(-2.02%) |
May 27, 2014 | 21.96 | 22.47 | 21.51 | 22.33 | 441,285 | +0.53(+2.43%) |
May 23, 2014 | 21.21 | 21.80 | 21.80 | 21.80 | 249,000 | +0.56(+2.64%) |
May 22, 2014 | 20.67 | 21.38 | 20.61 | 21.24 | 171,378 | +0.58(+2.81%) |
May 21, 2014 | 20.81 | 20.90 | 20.23 | 20.66 | 577,578 | -0.14(-0.67%) |
May 20, 2014 | 21.35 | 21.44 | 20.60 | 20.80 | 357,259 | -0.61(-2.85%) |
May 19, 2014 | 20.92 | 21.63 | 20.86 | 21.41 | 426,621 | +0.48(+2.29%) |
May 16, 2014 | 20.85 | 21.14 | 20.35 | 20.93 | 289,996 | +0.03(+0.14%) |
May 15, 2014 | 20.76 | 21.05 | 20.36 | 20.90 | 361,689 | +0.01(+0.05%) |
May 14, 2014 | 21.23 | 21.46 | 20.85 | 20.89 | 317,520 | -0.37(-1.74%) |
May 13, 2014 | 21.06 | 21.45 | 20.74 | 21.26 | 296,427 | +0.24(+1.14%) |
May 12, 2014 | 20.38 | 21.25 | 20.38 | 21.02 | 611,306 | +0.69(+3.39%) |
May 09, 2014 | 20.04 | 20.59 | 19.91 | 20.33 | 342,421 | +0.19(+0.94%) |
May 08, 2014 | 20.29 | 20.74 | 19.81 | 20.14 | 515,285 | -0.22(-1.08%) |
May 07, 2014 | 20.70 | 20.88 | 20.00 | 20.36 | 515,395 | -0.41(-1.97%) |
May 06, 2014 | 21.10 | 21.23 | 20.52 | 20.77 | 407,457 | -0.42(-1.98%) |
May 05, 2014 | 21.17 | 21.38 | 20.56 | 21.19 | 398,110 | -0.12(-0.56%) |
May 02, 2014 | 20.91 | 21.60 | 20.82 | 21.31 | 995,775 | +0.37(+1.77%) |