Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.28 | 29.80 | 28.50 | 28.61 | 703,573 | -1.04(-3.51%) |
Jul 30, 2014 | 28.84 | 30.00 | 28.84 | 29.65 | 718,701 | +1.04(+3.64%) |
Jul 29, 2014 | 28.36 | 29.25 | 28.33 | 28.61 | 773,612 | +0.11(+0.39%) |
Jul 28, 2014 | 29.61 | 29.78 | 27.70 | 28.50 | 1,118,256 | -0.99(-3.36%) |
Jul 25, 2014 | 30.01 | 30.20 | 29.40 | 29.49 | 522,041 | -0.78(-2.58%) |
Jul 24, 2014 | 29.70 | 30.42 | 29.58 | 30.27 | 599,485 | +0.63(+2.13%) |
Jul 23, 2014 | 29.96 | 30.35 | 29.36 | 29.64 | 788,974 | -0.31(-1.04%) |
Jul 22, 2014 | 29.81 | 30.68 | 29.66 | 29.95 | 597,406 | +0.34(+1.15%) |
Jul 21, 2014 | 29.81 | 30.12 | 29.50 | 29.61 | 412,533 | -0.40(-1.33%) |
Jul 18, 2014 | 29.53 | 30.35 | 29.53 | 30.01 | 543,297 | +0.44(+1.49%) |
Jul 17, 2014 | 30.00 | 30.11 | 28.66 | 29.57 | 1,136,616 | -0.66(-2.18%) |
Jul 16, 2014 | 30.86 | 30.98 | 30.05 | 30.23 | 365,056 | -0.31(-1.02%) |
Jul 15, 2014 | 31.42 | 31.63 | 30.05 | 30.54 | 566,709 | -0.66(-2.12%) |
Jul 14, 2014 | 31.37 | 31.72 | 31.08 | 31.20 | 443,311 | +0.50(+1.63%) |
Jul 11, 2014 | 30.71 | 31.00 | 30.42 | 30.70 | 335,447 | -0.13(-0.42%) |
Jul 10, 2014 | 29.59 | 31.39 | 29.50 | 30.83 | 723,248 | -0.49(-1.56%) |
Jul 09, 2014 | 30.55 | 31.38 | 29.80 | 31.32 | 704,184 | +0.77(+2.52%) |
Jul 08, 2014 | 31.81 | 31.81 | 29.32 | 30.55 | 1,273,125 | -1.38(-4.32%) |
Jul 07, 2014 | 32.52 | 32.63 | 31.32 | 31.93 | 785,423 | -0.71(-2.18%) |
Jul 03, 2014 | 33.81 | 32.64 | 32.64 | 32.64 | 937,200 | -0.33(-1.00%) |
Jul 02, 2014 | 31.66 | 33.48 | 31.56 | 32.97 | 2,313,016 | +1.44(+4.57%) |
Jul 01, 2014 | 31.49 | 32.50 | 31.15 | 31.53 | 1,778,838 | +0.35(+1.12%) |
Jun 30, 2014 | 31.60 | 31.60 | 30.60 | 31.18 | 1,076,492 | +0.07(+0.23%) |
Jun 27, 2014 | 30.80 | 31.20 | 30.22 | 31.11 | 2,366,988 | +0.07(+0.23%) |
Jun 26, 2014 | 32.50 | 32.50 | 30.20 | 31.04 | 2,556,717 | -1.26(-3.90%) |
Jun 25, 2014 | 31.53 | 32.35 | 30.76 | 32.30 | 2,811,966 | +1.03(+3.29%) |
Jun 24, 2014 | 30.45 | 33.25 | 30.31 | 31.27 | 3,742,616 | +0.83(+2.73%) |
Jun 23, 2014 | 29.90 | 30.50 | 29.51 | 30.44 | 1,102,065 | +0.70(+2.35%) |
Jun 20, 2014 | 29.21 | 30.29 | 29.15 | 29.74 | 1,402,119 | +0.53(+1.81%) |
Jun 19, 2014 | 28.93 | 29.52 | 28.59 | 29.21 | 828,503 | +0.28(+0.97%) |
Jun 18, 2014 | 28.88 | 29.00 | 27.92 | 28.93 | 730,574 | +0.02(+0.07%) |
Jun 17, 2014 | 27.56 | 28.94 | 27.51 | 28.91 | 1,136,253 | +1.35(+4.90%) |
Jun 16, 2014 | 26.55 | 27.60 | 26.53 | 27.56 | 798,548 | +0.76(+2.84%) |
Jun 13, 2014 | 27.03 | 27.20 | 26.35 | 26.80 | 391,455 | -0.14(-0.52%) |
Jun 12, 2014 | 26.81 | 27.50 | 26.53 | 26.94 | 1,027,991 | +0.15(+0.56%) |
Jun 11, 2014 | 26.38 | 26.95 | 26.11 | 26.79 | 849,563 | +0.34(+1.29%) |
Jun 10, 2014 | 26.48 | 26.53 | 26.03 | 26.45 | 751,940 | -0.16(-0.60%) |
Jun 06, 2014 | 25.86 | 26.63 | 25.81 | 26.61 | 860,207 | +0.81(+3.14%) |
Jun 05, 2014 | 24.86 | 26.07 | 24.62 | 25.80 | 944,019 | +0.93(+3.74%) |
Jun 04, 2014 | 25.56 | 25.67 | 24.17 | 24.87 | 1,580,259 | +0.22(+0.89%) |
Jun 03, 2014 | 25.19 | 25.19 | 24.12 | 24.65 | 1,673,459 | -0.26(-1.04%) |
Jun 02, 2014 | 26.00 | 26.35 | 24.62 | 24.91 | 949,101 | -1.03(-3.97%) |
May 30, 2014 | 26.56 | 26.76 | 25.54 | 25.94 | 602,814 | -0.64(-2.41%) |
May 29, 2014 | 26.92 | 26.97 | 26.45 | 26.58 | 582,344 | -0.10(-0.37%) |
May 28, 2014 | 26.42 | 26.88 | 26.23 | 26.68 | 583,796 | +0.17(+0.64%) |
May 27, 2014 | 25.90 | 26.90 | 25.88 | 26.51 | 782,694 | +0.61(+2.36%) |
May 23, 2014 | 25.07 | 25.90 | 25.90 | 25.90 | 582,300 | +0.77(+3.06%) |
May 22, 2014 | 24.19 | 25.35 | 24.15 | 25.13 | 445,204 | +0.96(+3.97%) |
May 21, 2014 | 23.34 | 24.27 | 23.10 | 24.17 | 590,838 | +0.93(+4.00%) |
May 20, 2014 | 24.18 | 24.50 | 23.09 | 23.24 | 1,215,485 | -1.54(-6.21%) |
May 19, 2014 | 24.36 | 25.19 | 23.97 | 24.78 | 745,356 | +0.73(+3.04%) |
May 16, 2014 | 23.82 | 24.40 | 23.55 | 24.05 | 451,972 | +0.37(+1.56%) |
May 15, 2014 | 23.41 | 23.84 | 23.19 | 23.68 | 473,164 | +0.17(+0.72%) |
May 14, 2014 | 23.87 | 24.60 | 23.47 | 23.51 | 437,645 | -0.30(-1.26%) |
May 13, 2014 | 23.37 | 24.34 | 23.34 | 23.81 | 804,698 | +0.47(+2.01%) |
May 12, 2014 | 22.44 | 23.53 | 22.39 | 23.34 | 656,243 | +0.85(+3.78%) |
May 09, 2014 | 22.13 | 22.66 | 21.60 | 22.49 | 548,110 | +0.22(+0.99%) |
May 08, 2014 | 22.73 | 23.30 | 22.10 | 22.27 | 894,775 | -0.60(-2.62%) |
May 07, 2014 | 23.00 | 23.37 | 21.91 | 22.87 | 1,026,518 | -0.14(-0.61%) |
May 06, 2014 | 23.52 | 23.88 | 22.84 | 23.01 | 697,139 | -0.80(-3.36%) |
May 05, 2014 | 24.50 | 24.70 | 22.49 | 23.81 | 2,010,331 | -0.93(-3.76%) |
May 02, 2014 | 25.05 | 25.22 | 24.55 | 24.74 | 478,098 | -0.09(-0.36%) |