Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.12 | 30.26 | 28.61 | 28.64 | 91,047 | -1.99(-6.50%) |
Jul 30, 2014 | 30.92 | 30.93 | 30.37 | 30.63 | 89,280 | -0.09(-0.29%) |
Jul 29, 2014 | 30.21 | 30.90 | 30.00 | 30.72 | 96,510 | +0.47(+1.55%) |
Jul 28, 2014 | 30.03 | 30.34 | 29.56 | 30.25 | 62,604 | +0.24(+0.80%) |
Jul 25, 2014 | 30.00 | 30.19 | 29.70 | 30.01 | 86,102 | -0.09(-0.30%) |
Jul 24, 2014 | 27.55 | 30.19 | 27.55 | 30.10 | 107,787 | +2.78(+10.18%) |
Jul 23, 2014 | 27.15 | 27.42 | 27.12 | 27.32 | 35,907 | +0.08(+0.29%) |
Jul 22, 2014 | 27.43 | 27.57 | 27.19 | 27.24 | 25,349 | -0.06(-0.22%) |
Jul 21, 2014 | 27.39 | 27.54 | 27.10 | 27.30 | 36,530 | -0.27(-0.98%) |
Jul 18, 2014 | 26.83 | 27.70 | 26.83 | 27.57 | 64,052 | +0.70(+2.61%) |
Jul 17, 2014 | 26.68 | 27.10 | 26.54 | 26.87 | 56,644 | +0.16(+0.60%) |
Jul 16, 2014 | 27.22 | 27.33 | 26.56 | 26.71 | 59,627 | -0.32(-1.18%) |
Jul 15, 2014 | 27.94 | 27.96 | 26.93 | 27.03 | 51,650 | -0.91(-3.26%) |
Jul 14, 2014 | 28.24 | 28.53 | 27.63 | 27.94 | 56,596 | -0.07(-0.25%) |
Jul 11, 2014 | 28.50 | 28.66 | 27.61 | 28.01 | 53,955 | -0.52(-1.82%) |
Jul 10, 2014 | 28.29 | 28.94 | 28.13 | 28.53 | 57,145 | -0.41(-1.42%) |
Jul 09, 2014 | 28.77 | 29.06 | 28.53 | 28.94 | 49,293 | +0.15(+0.52%) |
Jul 08, 2014 | 28.69 | 28.91 | 28.20 | 28.79 | 65,381 | -0.04(-0.14%) |
Jul 07, 2014 | 29.09 | 29.10 | 28.42 | 28.83 | 65,038 | -0.24(-0.83%) |
Jul 03, 2014 | 29.01 | 29.07 | 29.07 | 29.07 | 38,400 | +0.10(+0.35%) |
Jul 02, 2014 | 29.49 | 29.59 | 28.72 | 28.97 | 63,606 | -0.52(-1.76%) |
Jul 01, 2014 | 27.62 | 29.78 | 27.54 | 29.49 | 142,016 | +1.96(+7.12%) |
Jun 30, 2014 | 27.62 | 27.79 | 27.23 | 27.53 | 139,642 | +0.01(+0.04%) |
Jun 27, 2014 | 27.24 | 27.77 | 27.12 | 27.52 | 80,357 | +0.12(+0.44%) |
Jun 26, 2014 | 28.24 | 28.34 | 27.11 | 27.40 | 44,125 | -0.92(-3.25%) |
Jun 25, 2014 | 27.35 | 28.52 | 27.32 | 28.32 | 51,892 | +0.93(+3.40%) |
Jun 24, 2014 | 27.00 | 27.74 | 26.87 | 27.39 | 72,012 | +0.34(+1.26%) |
Jun 23, 2014 | 27.00 | 27.40 | 26.66 | 27.05 | 102,392 | +0.05(+0.19%) |
Jun 20, 2014 | 27.13 | 27.41 | 26.88 | 27.00 | 137,978 | -0.13(-0.48%) |
Jun 19, 2014 | 26.81 | 27.22 | 26.65 | 27.13 | 49,061 | +0.37(+1.38%) |
Jun 18, 2014 | 26.86 | 26.94 | 26.29 | 26.76 | 49,990 | -0.10(-0.37%) |
Jun 17, 2014 | 26.25 | 27.00 | 26.14 | 26.86 | 66,915 | +0.53(+2.01%) |
Jun 16, 2014 | 26.36 | 26.51 | 25.92 | 26.33 | 62,010 | -0.01(-0.04%) |
Jun 13, 2014 | 25.75 | 26.37 | 25.48 | 26.34 | 63,706 | +0.53(+2.05%) |
Jun 12, 2014 | 25.49 | 25.91 | 25.15 | 25.81 | 66,740 | +0.18(+0.70%) |
Jun 11, 2014 | 25.69 | 25.99 | 25.47 | 25.63 | 80,955 | -0.13(-0.50%) |
Jun 10, 2014 | 23.88 | 25.80 | 23.88 | 25.76 | 103,339 | +2.64(+11.42%) |
Jun 06, 2014 | 23.62 | 23.75 | 23.05 | 23.12 | 61,094 | -0.38(-1.62%) |
Jun 05, 2014 | 22.92 | 23.60 | 22.55 | 23.50 | 32,621 | +0.62(+2.71%) |
Jun 04, 2014 | 22.77 | 23.09 | 22.55 | 22.88 | 48,971 | +0.00(+0.00%) |
Jun 03, 2014 | 23.23 | 23.36 | 22.79 | 22.88 | 47,305 | -0.38(-1.63%) |
Jun 02, 2014 | 23.38 | 23.63 | 22.94 | 23.26 | 55,125 | -0.02(-0.09%) |
May 30, 2014 | 23.28 | 23.60 | 23.13 | 23.28 | 115,640 | +0.06(+0.26%) |
May 29, 2014 | 23.03 | 23.33 | 22.56 | 23.22 | 51,233 | +0.34(+1.49%) |
May 28, 2014 | 23.27 | 23.27 | 22.71 | 22.88 | 37,953 | -0.46(-1.97%) |
May 27, 2014 | 23.49 | 24.09 | 23.10 | 23.34 | 53,136 | +0.01(+0.04%) |
May 23, 2014 | 22.74 | 23.33 | 23.33 | 23.33 | 35,500 | +0.29(+1.26%) |
May 22, 2014 | 22.79 | 23.07 | 22.59 | 23.04 | 22,546 | +0.32(+1.41%) |
May 21, 2014 | 22.47 | 22.88 | 22.18 | 22.72 | 38,256 | +0.29(+1.29%) |
May 20, 2014 | 22.96 | 23.07 | 22.00 | 22.43 | 71,863 | -0.73(-3.15%) |
May 19, 2014 | 22.85 | 23.47 | 22.85 | 23.16 | 47,595 | +0.19(+0.83%) |
May 16, 2014 | 22.31 | 22.99 | 22.11 | 22.97 | 58,506 | +0.61(+2.73%) |
May 15, 2014 | 22.02 | 22.72 | 21.32 | 22.36 | 71,096 | +0.23(+1.04%) |
May 14, 2014 | 23.04 | 23.04 | 22.03 | 22.13 | 59,115 | -0.94(-4.07%) |
May 13, 2014 | 23.91 | 23.94 | 22.87 | 23.07 | 74,162 | -0.84(-3.51%) |
May 12, 2014 | 23.18 | 24.13 | 23.18 | 23.91 | 57,769 | +0.90(+3.91%) |
May 09, 2014 | 22.37 | 23.07 | 22.37 | 23.01 | 40,158 | +0.57(+2.54%) |
May 08, 2014 | 22.97 | 23.30 | 22.41 | 22.44 | 54,304 | -0.53(-2.31%) |
May 07, 2014 | 22.42 | 23.04 | 21.76 | 22.97 | 67,062 | +0.57(+2.54%) |
May 06, 2014 | 22.72 | 23.20 | 22.30 | 22.40 | 64,367 | -0.44(-1.93%) |
May 05, 2014 | 21.69 | 22.97 | 21.69 | 22.84 | 81,476 | +0.98(+4.48%) |
May 02, 2014 | 21.71 | 22.20 | 21.64 | 21.86 | 72,531 | +0.22(+1.02%) |