Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.83 | 29.43 | 27.66 | 28.54 | 1,566,723 | -0.95(-3.22%) |
Jul 30, 2014 | 30.27 | 30.28 | 29.12 | 29.49 | 1,653,087 | -0.68(-2.25%) |
Jul 29, 2014 | 30.40 | 30.78 | 30.00 | 30.17 | 567,819 | -0.11(-0.36%) |
Jul 28, 2014 | 29.00 | 31.00 | 28.50 | 30.28 | 1,941,842 | -1.32(-4.18%) |
Jul 25, 2014 | 29.94 | 31.60 | 29.45 | 31.60 | 1,456,258 | +1.74(+5.83%) |
Jul 24, 2014 | 28.40 | 29.99 | 28.34 | 29.86 | 1,520,685 | +1.84(+6.57%) |
Jul 23, 2014 | 28.95 | 28.97 | 27.87 | 28.02 | 567,337 | -0.70(-2.44%) |
Jul 22, 2014 | 28.00 | 28.80 | 27.56 | 28.72 | 708,651 | +0.94(+3.38%) |
Jul 21, 2014 | 26.88 | 27.78 | 26.33 | 27.78 | 737,652 | +0.59(+2.17%) |
Jul 18, 2014 | 27.50 | 27.63 | 26.70 | 27.19 | 481,092 | -0.22(-0.80%) |
Jul 17, 2014 | 27.80 | 28.21 | 26.94 | 27.41 | 552,150 | -0.69(-2.46%) |
Jul 16, 2014 | 28.27 | 29.15 | 27.80 | 28.10 | 949,107 | -0.17(-0.60%) |
Jul 15, 2014 | 28.82 | 29.12 | 27.60 | 28.27 | 683,736 | -0.78(-2.69%) |
Jul 14, 2014 | 29.02 | 29.34 | 28.81 | 29.05 | 724,272 | +0.53(+1.86%) |
Jul 11, 2014 | 27.87 | 28.74 | 27.60 | 28.52 | 870,326 | +0.65(+2.33%) |
Jul 10, 2014 | 26.82 | 28.00 | 26.32 | 27.87 | 511,309 | -0.13(-0.46%) |
Jul 09, 2014 | 26.21 | 28.09 | 26.21 | 28.00 | 672,057 | +1.95(+7.49%) |
Jul 08, 2014 | 27.22 | 27.49 | 25.26 | 26.05 | 1,259,570 | -1.04(-3.84%) |
Jul 07, 2014 | 28.10 | 28.14 | 26.95 | 27.09 | 689,594 | -1.05(-3.73%) |
Jul 03, 2014 | 28.75 | 28.14 | 28.14 | 28.14 | 684,400 | -0.27(-0.95%) |
Jul 02, 2014 | 28.49 | 28.50 | 27.54 | 28.41 | 1,044,081 | +0.90(+3.27%) |
Jul 01, 2014 | 27.12 | 28.19 | 26.29 | 27.51 | 1,530,845 | +0.31(+1.14%) |
Jun 30, 2014 | 27.00 | 27.42 | 26.20 | 27.20 | 1,023,217 | +0.60(+2.26%) |
Jun 27, 2014 | 26.60 | 27.10 | 26.00 | 26.60 | 935,646 | +0.06(+0.23%) |
Jun 26, 2014 | 24.40 | 26.69 | 24.29 | 26.54 | 1,590,805 | +2.13(+8.73%) |
Jun 25, 2014 | 23.96 | 24.67 | 23.36 | 24.41 | 749,892 | +0.48(+2.01%) |
Jun 24, 2014 | 23.53 | 24.89 | 23.53 | 23.93 | 1,777,990 | +0.56(+2.40%) |
Jun 23, 2014 | 23.07 | 24.50 | 23.05 | 23.37 | 2,001,641 | +0.32(+1.39%) |
Jun 20, 2014 | 25.30 | 25.40 | 22.88 | 23.05 | 4,202,711 | -2.25(-8.89%) |
Jun 19, 2014 | 26.61 | 27.05 | 25.20 | 25.30 | 1,819,319 | -1.11(-4.20%) |
Jun 18, 2014 | 26.67 | 27.60 | 26.16 | 26.41 | 1,269,932 | +0.27(+1.03%) |
Jun 17, 2014 | 26.49 | 26.94 | 25.80 | 26.14 | 1,033,214 | -0.35(-1.32%) |
Jun 16, 2014 | 28.39 | 28.40 | 25.87 | 26.49 | 1,791,058 | -1.20(-4.33%) |
Jun 13, 2014 | 27.61 | 28.75 | 27.02 | 27.69 | 1,533,690 | +0.76(+2.82%) |
Jun 12, 2014 | 30.53 | 30.96 | 26.87 | 26.93 | 2,455,499 | -3.59(-11.76%) |
Jun 11, 2014 | 31.01 | 31.50 | 30.08 | 30.52 | 1,260,692 | -0.19(-0.62%) |
Jun 10, 2014 | 31.56 | 31.63 | 29.71 | 30.71 | 977,565 | +1.02(+3.44%) |
Jun 06, 2014 | 28.74 | 31.00 | 28.72 | 29.69 | 935,173 | +1.34(+4.73%) |
Jun 05, 2014 | 28.50 | 30.18 | 28.20 | 28.35 | 1,114,896 | +0.24(+0.85%) |
Jun 04, 2014 | 28.56 | 28.97 | 27.56 | 28.11 | 789,826 | -0.77(-2.67%) |
Jun 03, 2014 | 29.06 | 30.48 | 28.51 | 28.88 | 548,770 | -0.74(-2.50%) |
Jun 02, 2014 | 28.58 | 30.70 | 27.80 | 29.62 | 1,743,430 | +2.12(+7.71%) |
May 30, 2014 | 27.85 | 28.30 | 27.00 | 27.50 | 779,950 | +0.00(+0.00%) |
May 29, 2014 | 28.58 | 29.70 | 27.12 | 27.50 | 1,616,368 | -1.54(-5.30%) |
May 28, 2014 | 23.50 | 29.04 | 23.41 | 29.04 | 2,995,828 | +5.95(+25.77%) |
May 27, 2014 | 23.02 | 23.80 | 22.46 | 23.09 | 1,390,614 | +0.29(+1.27%) |
May 23, 2014 | 23.00 | 22.80 | 22.80 | 22.80 | 1,265,800 | +0.65(+2.93%) |
May 22, 2014 | 24.15 | 24.46 | 22.00 | 22.15 | 1,553,514 | -2.20(-9.03%) |
May 21, 2014 | 23.78 | 24.68 | 23.32 | 24.35 | 731,454 | +0.66(+2.79%) |
May 20, 2014 | 23.99 | 23.99 | 23.35 | 23.69 | 1,421,518 | -0.06(-0.25%) |
May 19, 2014 | 24.09 | 24.10 | 23.50 | 23.75 | 1,270,504 | -0.43(-1.78%) |