Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.28 | 28.35 | 26.34 | 26.42 | 170,699 | -2.57(-8.87%) |
Jul 30, 2014 | 28.33 | 29.95 | 27.56 | 28.99 | 199,659 | +1.02(+3.65%) |
Jul 29, 2014 | 27.27 | 28.57 | 26.93 | 27.97 | 124,703 | +0.70(+2.57%) |
Jul 28, 2014 | 27.72 | 27.96 | 26.64 | 27.27 | 301,735 | -0.53(-1.91%) |
Jul 25, 2014 | 27.62 | 28.13 | 27.18 | 27.80 | 248,603 | -0.10(-0.36%) |
Jul 24, 2014 | 28.61 | 29.10 | 27.55 | 27.90 | 232,416 | -0.45(-1.59%) |
Jul 23, 2014 | 27.22 | 28.45 | 27.21 | 28.35 | 316,992 | +1.43(+5.31%) |
Jul 22, 2014 | 25.51 | 27.17 | 25.04 | 26.92 | 254,094 | +2.39(+9.74%) |
Jul 21, 2014 | 23.55 | 24.90 | 22.86 | 24.53 | 104,782 | +0.71(+2.98%) |
Jul 18, 2014 | 23.16 | 23.89 | 22.70 | 23.82 | 150,587 | +0.63(+2.72%) |
Jul 17, 2014 | 23.05 | 24.52 | 22.90 | 23.19 | 243,302 | -0.29(-1.24%) |
Jul 16, 2014 | 24.45 | 24.45 | 23.16 | 23.48 | 167,634 | -0.83(-3.41%) |
Jul 15, 2014 | 24.50 | 24.62 | 23.21 | 24.31 | 232,053 | -0.27(-1.10%) |
Jul 14, 2014 | 24.97 | 24.97 | 24.14 | 24.58 | 68,196 | +0.07(+0.29%) |
Jul 11, 2014 | 24.34 | 25.93 | 24.16 | 24.51 | 110,367 | +0.09(+0.37%) |
Jul 10, 2014 | 24.02 | 25.25 | 23.58 | 24.42 | 197,523 | -0.71(-2.83%) |
Jul 09, 2014 | 25.10 | 25.99 | 24.43 | 25.13 | 231,472 | +0.08(+0.32%) |
Jul 08, 2014 | 26.68 | 26.70 | 24.57 | 25.05 | 227,304 | -1.66(-6.21%) |
Jul 07, 2014 | 27.99 | 27.99 | 26.02 | 26.71 | 265,369 | -0.55(-2.02%) |
Jul 03, 2014 | 27.35 | 27.26 | 27.26 | 27.26 | 66,200 | +0.04(+0.15%) |
Jul 02, 2014 | 27.73 | 28.31 | 26.92 | 27.22 | 187,051 | -0.68(-2.44%) |
Jul 01, 2014 | 26.29 | 28.50 | 26.28 | 27.90 | 434,060 | +1.76(+6.73%) |
Jun 30, 2014 | 27.70 | 28.48 | 25.80 | 26.14 | 315,318 | -1.36(-4.95%) |
Jun 27, 2014 | 26.54 | 27.98 | 26.47 | 27.50 | 1,946,824 | +0.72(+2.69%) |
Jun 26, 2014 | 26.88 | 26.99 | 26.27 | 26.78 | 225,441 | +0.03(+0.11%) |
Jun 25, 2014 | 25.97 | 26.99 | 25.60 | 26.75 | 211,649 | +0.52(+1.98%) |
Jun 24, 2014 | 26.55 | 26.98 | 25.78 | 26.23 | 188,895 | -0.37(-1.39%) |
Jun 23, 2014 | 26.90 | 26.92 | 25.65 | 26.60 | 269,870 | -0.16(-0.60%) |
Jun 20, 2014 | 26.25 | 26.98 | 25.61 | 26.76 | 702,610 | +0.61(+2.33%) |
Jun 19, 2014 | 26.20 | 26.44 | 25.28 | 26.15 | 253,313 | -0.08(-0.30%) |
Jun 18, 2014 | 25.37 | 26.35 | 24.91 | 26.23 | 308,189 | +0.75(+2.94%) |
Jun 17, 2014 | 25.40 | 25.81 | 24.94 | 25.48 | 160,955 | +0.18(+0.71%) |
Jun 16, 2014 | 25.33 | 25.65 | 24.65 | 25.30 | 299,985 | +0.07(+0.28%) |
Jun 13, 2014 | 25.57 | 25.57 | 24.06 | 25.23 | 168,073 | -0.12(-0.47%) |
Jun 12, 2014 | 25.55 | 25.82 | 24.88 | 25.35 | 175,447 | -0.52(-2.01%) |
Jun 11, 2014 | 25.22 | 25.99 | 24.80 | 25.87 | 308,843 | +0.49(+1.93%) |
Jun 10, 2014 | 25.00 | 25.87 | 24.84 | 25.38 | 211,078 | +0.84(+3.42%) |
Jun 06, 2014 | 24.28 | 24.94 | 24.04 | 24.54 | 271,638 | +0.26(+1.07%) |
Jun 05, 2014 | 23.18 | 24.65 | 22.44 | 24.28 | 438,094 | +2.13(+9.62%) |
Jun 04, 2014 | 21.64 | 22.28 | 21.07 | 22.15 | 315,508 | +0.49(+2.26%) |
Jun 03, 2014 | 22.70 | 22.85 | 21.15 | 21.66 | 255,245 | -1.04(-4.58%) |
Jun 02, 2014 | 23.70 | 23.94 | 22.40 | 22.70 | 319,198 | -1.01(-4.26%) |
May 30, 2014 | 23.36 | 24.45 | 22.55 | 23.71 | 469,813 | +0.46(+1.98%) |
May 29, 2014 | 24.75 | 25.30 | 22.91 | 23.25 | 467,843 | -1.12(-4.60%) |
May 28, 2014 | 21.30 | 25.72 | 20.88 | 24.37 | 1,463,370 | +3.19(+15.06%) |
May 27, 2014 | 20.23 | 21.48 | 19.57 | 21.18 | 1,160,407 | +1.15(+5.74%) |
May 23, 2014 | 27.69 | 20.03 | 20.03 | 20.03 | 10,198,100 | +4.87(+32.12%) |
May 22, 2014 | 14.66 | 15.24 | 14.53 | 15.16 | 199,311 | +0.49(+3.34%) |
May 21, 2014 | 14.90 | 15.00 | 14.51 | 14.67 | 96,122 | -0.27(-1.81%) |
May 20, 2014 | 15.49 | 15.49 | 14.58 | 14.94 | 94,836 | -0.70(-4.48%) |
May 19, 2014 | 14.94 | 16.32 | 14.94 | 15.64 | 75,700 | +0.57(+3.78%) |
May 16, 2014 | 15.04 | 15.12 | 14.52 | 15.07 | 102,028 | -0.10(-0.66%) |
May 15, 2014 | 16.31 | 16.58 | 15.03 | 15.17 | 172,135 | -1.33(-8.06%) |
May 14, 2014 | 16.66 | 17.35 | 16.35 | 16.50 | 95,563 | -0.29(-1.73%) |
May 13, 2014 | 17.34 | 17.81 | 16.63 | 16.79 | 105,461 | -0.61(-3.51%) |
May 12, 2014 | 17.14 | 18.36 | 17.02 | 17.40 | 318,875 | +0.44(+2.59%) |
May 09, 2014 | 17.24 | 17.24 | 16.19 | 16.96 | 135,354 | -0.43(-2.47%) |
May 08, 2014 | 17.50 | 18.25 | 16.99 | 17.39 | 233,228 | -0.21(-1.19%) |
May 07, 2014 | 17.62 | 17.96 | 16.80 | 17.60 | 219,892 | +0.16(+0.92%) |
May 06, 2014 | 18.68 | 19.06 | 17.34 | 17.44 | 160,689 | -1.23(-6.59%) |
May 05, 2014 | 18.00 | 19.13 | 17.62 | 18.67 | 103,047 | +0.53(+2.92%) |
May 02, 2014 | 20.69 | 20.69 | 18.00 | 18.14 | 135,502 | -2.38(-11.60%) |