Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.64 | 30.64 | 29.57 | 29.61 | 417,240 | -0.81(-2.67%) |
Jul 30, 2014 | 30.71 | 30.84 | 29.92 | 30.42 | 456,854 | +0.55(+1.84%) |
Jul 29, 2014 | 29.96 | 30.25 | 29.69 | 29.87 | 425,206 | -0.04(-0.13%) |
Jul 28, 2014 | 28.93 | 30.22 | 28.79 | 29.91 | 484,427 | +0.98(+3.37%) |
Jul 25, 2014 | 29.30 | 29.46 | 28.56 | 28.94 | 483,047 | -0.53(-1.80%) |
Jul 24, 2014 | 29.53 | 29.85 | 29.23 | 29.47 | 301,348 | -0.01(-0.03%) |
Jul 23, 2014 | 30.13 | 30.35 | 29.47 | 29.48 | 383,637 | -0.58(-1.93%) |
Jul 22, 2014 | 29.94 | 30.61 | 29.82 | 30.06 | 501,745 | +0.26(+0.88%) |
Jul 21, 2014 | 29.19 | 30.07 | 29.17 | 29.80 | 514,658 | +0.40(+1.35%) |
Jul 18, 2014 | 27.95 | 29.72 | 27.77 | 29.40 | 756,540 | +1.49(+5.33%) |
Jul 17, 2014 | 28.37 | 28.72 | 27.79 | 27.91 | 488,486 | -0.60(-2.10%) |
Jul 16, 2014 | 29.05 | 29.55 | 28.37 | 28.51 | 423,403 | -0.51(-1.76%) |
Jul 15, 2014 | 29.95 | 30.06 | 28.82 | 29.02 | 593,082 | -0.94(-3.13%) |
Jul 14, 2014 | 30.92 | 30.97 | 29.87 | 29.96 | 530,464 | -0.63(-2.05%) |
Jul 11, 2014 | 30.36 | 30.79 | 30.08 | 30.59 | 564,218 | +0.14(+0.48%) |
Jul 10, 2014 | 29.41 | 30.83 | 29.12 | 30.44 | 916,511 | +0.50(+1.68%) |
Jul 09, 2014 | 30.01 | 30.17 | 29.49 | 29.94 | 413,270 | -0.01(-0.03%) |
Jul 08, 2014 | 30.51 | 30.53 | 29.22 | 29.95 | 759,919 | -0.53(-1.74%) |
Jul 07, 2014 | 30.95 | 31.06 | 30.36 | 30.48 | 398,613 | -0.49(-1.59%) |
Jul 03, 2014 | 31.25 | 30.97 | 30.97 | 30.97 | 344,787 | -0.09(-0.28%) |
Jul 02, 2014 | 31.50 | 32.12 | 30.94 | 31.06 | 760,095 | -0.71(-2.25%) |
Jul 01, 2014 | 31.14 | 32.01 | 30.49 | 31.78 | 1,134,441 | +0.77(+2.49%) |
Jun 30, 2014 | 30.46 | 31.21 | 29.95 | 31.00 | 744,907 | +0.57(+1.87%) |
Jun 27, 2014 | 28.60 | 30.76 | 28.59 | 30.43 | 1,324,477 | +2.25(+7.98%) |
Jun 26, 2014 | 28.23 | 28.39 | 27.80 | 28.18 | 295,238 | -0.08(-0.27%) |
Jun 25, 2014 | 28.11 | 28.42 | 27.72 | 28.26 | 418,892 | -0.03(-0.10%) |
Jun 24, 2014 | 28.49 | 29.22 | 28.17 | 28.29 | 628,562 | -0.28(-0.98%) |
Jun 23, 2014 | 28.59 | 28.85 | 28.23 | 28.57 | 525,767 | -0.06(-0.20%) |
Jun 20, 2014 | 29.39 | 29.39 | 27.77 | 28.63 | 1,296,893 | -0.80(-2.72%) |
Jun 19, 2014 | 30.17 | 30.29 | 28.86 | 29.43 | 592,067 | -0.71(-2.37%) |
Jun 18, 2014 | 29.78 | 30.24 | 29.51 | 30.14 | 501,508 | +0.38(+1.27%) |
Jun 17, 2014 | 29.19 | 29.91 | 29.11 | 29.77 | 555,960 | +0.55(+1.88%) |
Jun 16, 2014 | 29.13 | 29.59 | 28.63 | 29.22 | 481,605 | -0.01(-0.03%) |
Jun 13, 2014 | 28.96 | 29.42 | 28.40 | 29.23 | 707,173 | +0.42(+1.44%) |
Jun 12, 2014 | 28.50 | 29.13 | 28.11 | 28.81 | 680,586 | +0.24(+0.85%) |
Jun 11, 2014 | 27.69 | 28.69 | 27.55 | 28.57 | 522,590 | +0.61(+2.18%) |
Jun 10, 2014 | 28.04 | 28.04 | 27.54 | 27.96 | 472,849 | +1.04(+3.88%) |
Jun 06, 2014 | 27.03 | 27.39 | 26.55 | 26.92 | 628,217 | +0.23(+0.87%) |
Jun 05, 2014 | 24.77 | 27.35 | 24.70 | 26.69 | 898,889 | +2.27(+9.30%) |
Jun 04, 2014 | 24.92 | 24.94 | 24.39 | 24.42 | 449,212 | -0.56(-2.24%) |
Jun 03, 2014 | 25.11 | 25.39 | 24.78 | 24.98 | 375,608 | -0.18(-0.73%) |
Jun 02, 2014 | 25.47 | 25.68 | 25.08 | 25.16 | 520,335 | -0.11(-0.42%) |
May 30, 2014 | 25.75 | 25.96 | 25.25 | 25.27 | 553,338 | -0.44(-1.73%) |
May 29, 2014 | 25.88 | 26.18 | 25.26 | 25.71 | 395,079 | -0.13(-0.49%) |
May 28, 2014 | 24.64 | 25.98 | 24.58 | 25.84 | 775,611 | +1.31(+5.36%) |
May 27, 2014 | 24.21 | 25.03 | 24.15 | 24.52 | 1,304,732 | +0.79(+3.34%) |
May 23, 2014 | 23.47 | 23.73 | 23.73 | 23.73 | 543,998 | +0.31(+1.32%) |
May 22, 2014 | 23.70 | 24.02 | 23.23 | 23.42 | 332,370 | -0.09(-0.37%) |
May 21, 2014 | 23.49 | 23.88 | 23.41 | 23.51 | 454,983 | +0.09(+0.37%) |
May 20, 2014 | 24.63 | 24.72 | 23.41 | 23.42 | 962,411 | -1.23(-4.98%) |
May 19, 2014 | 24.87 | 25.04 | 24.31 | 24.65 | 770,226 | -0.29(-1.16%) |
May 16, 2014 | 24.66 | 24.97 | 24.40 | 24.94 | 690,424 | +0.29(+1.18%) |
May 15, 2014 | 23.64 | 24.76 | 23.43 | 24.65 | 884,673 | +0.95(+3.99%) |
May 14, 2014 | 24.52 | 24.98 | 23.64 | 23.70 | 1,257,562 | -0.81(-3.31%) |
May 13, 2014 | 25.88 | 26.00 | 24.45 | 24.51 | 975,559 | -1.26(-4.87%) |
May 12, 2014 | 27.96 | 28.44 | 25.60 | 25.77 | 1,855,112 | -1.90(-6.88%) |
May 09, 2014 | 27.04 | 27.94 | 25.65 | 27.67 | 2,173,044 | +3.65(+15.20%) |
May 08, 2014 | 23.83 | 24.57 | 23.28 | 24.02 | 1,656,831 | +0.25(+1.06%) |
May 07, 2014 | 22.30 | 23.85 | 22.04 | 23.77 | 1,169,019 | +1.62(+7.33%) |
May 06, 2014 | 22.67 | 23.58 | 21.91 | 22.15 | 1,487,043 | -0.71(-3.13%) |
May 05, 2014 | 25.14 | 25.58 | 22.65 | 22.86 | 2,110,573 | -2.46(-9.73%) |
May 02, 2014 | 25.11 | 25.79 | 25.07 | 25.32 | 390,641 | +0.28(+1.12%) |