Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.00 | 33.00 | 31.13 | 31.32 | 192,998 | -2.22(-6.62%) |
Jul 30, 2014 | 33.61 | 33.97 | 32.93 | 33.54 | 186,087 | +0.58(+1.76%) |
Jul 29, 2014 | 32.58 | 33.48 | 32.43 | 32.96 | 245,761 | +0.39(+1.20%) |
Jul 28, 2014 | 33.25 | 33.32 | 31.94 | 32.57 | 198,049 | -0.57(-1.72%) |
Jul 25, 2014 | 33.25 | 33.48 | 32.22 | 33.14 | 280,626 | -0.33(-0.99%) |
Jul 24, 2014 | 33.24 | 33.59 | 32.06 | 33.47 | 193,326 | +0.26(+0.78%) |
Jul 23, 2014 | 30.84 | 33.33 | 30.52 | 33.21 | 301,850 | +2.80(+9.21%) |
Jul 22, 2014 | 30.00 | 31.16 | 29.74 | 30.41 | 135,194 | +0.58(+1.94%) |
Jul 21, 2014 | 28.55 | 30.09 | 27.88 | 29.83 | 205,413 | +1.02(+3.54%) |
Jul 18, 2014 | 27.78 | 29.67 | 27.77 | 28.81 | 224,175 | +1.01(+3.63%) |
Jul 17, 2014 | 28.53 | 29.41 | 27.62 | 27.80 | 212,924 | -1.03(-3.57%) |
Jul 16, 2014 | 29.90 | 30.64 | 28.66 | 28.83 | 242,143 | -0.87(-2.93%) |
Jul 15, 2014 | 31.35 | 31.64 | 29.44 | 29.70 | 356,744 | -1.03(-3.35%) |
Jul 14, 2014 | 31.37 | 31.43 | 30.28 | 30.73 | 123,562 | -0.29(-0.92%) |
Jul 11, 2014 | 31.21 | 31.66 | 30.57 | 31.02 | 91,322 | -0.09(-0.27%) |
Jul 10, 2014 | 30.00 | 31.62 | 29.89 | 31.10 | 190,321 | +0.25(+0.81%) |
Jul 09, 2014 | 29.90 | 31.16 | 29.34 | 30.85 | 164,607 | +0.84(+2.80%) |
Jul 08, 2014 | 32.44 | 32.44 | 29.82 | 30.01 | 390,146 | -2.43(-7.49%) |
Jul 07, 2014 | 33.85 | 34.22 | 32.17 | 32.44 | 372,698 | -1.80(-5.26%) |
Jul 03, 2014 | 32.96 | 34.24 | 34.24 | 34.24 | 227,800 | +1.43(+4.36%) |
Jul 02, 2014 | 31.40 | 32.99 | 31.31 | 32.81 | 401,736 | +1.26(+3.99%) |
Jul 01, 2014 | 31.08 | 32.00 | 30.72 | 31.55 | 240,487 | +0.43(+1.38%) |
Jun 30, 2014 | 29.25 | 31.35 | 29.25 | 31.12 | 443,075 | +1.72(+5.85%) |
Jun 27, 2014 | 28.75 | 29.48 | 28.66 | 29.40 | 1,082,768 | +0.44(+1.52%) |
Jun 26, 2014 | 28.23 | 29.09 | 27.96 | 28.96 | 248,180 | +0.69(+2.44%) |
Jun 25, 2014 | 28.20 | 29.13 | 27.89 | 28.27 | 181,782 | +0.06(+0.21%) |
Jun 24, 2014 | 27.87 | 29.62 | 27.00 | 28.21 | 244,709 | +0.46(+1.66%) |
Jun 23, 2014 | 28.44 | 29.51 | 27.22 | 27.75 | 315,033 | -0.70(-2.44%) |
Jun 20, 2014 | 29.01 | 29.17 | 28.39 | 28.45 | 218,240 | -0.12(-0.44%) |
Jun 19, 2014 | 29.48 | 29.74 | 28.25 | 28.57 | 186,109 | -0.90(-3.05%) |
Jun 18, 2014 | 28.26 | 30.19 | 28.18 | 29.47 | 343,466 | +0.97(+3.40%) |
Jun 17, 2014 | 27.51 | 28.69 | 27.43 | 28.50 | 236,806 | +0.84(+3.04%) |
Jun 16, 2014 | 26.42 | 27.99 | 26.07 | 27.66 | 318,400 | +1.09(+4.10%) |
Jun 13, 2014 | 25.91 | 26.63 | 25.32 | 26.57 | 126,378 | +0.59(+2.27%) |
Jun 12, 2014 | 25.58 | 26.04 | 24.86 | 25.98 | 139,955 | +0.35(+1.37%) |
Jun 11, 2014 | 24.89 | 26.20 | 24.34 | 25.63 | 287,224 | +0.60(+2.40%) |
Jun 10, 2014 | 24.31 | 25.29 | 24.23 | 25.03 | 227,580 | +1.73(+7.42%) |
Jun 06, 2014 | 23.24 | 23.44 | 22.98 | 23.30 | 122,921 | +0.21(+0.91%) |
Jun 05, 2014 | 23.50 | 23.68 | 22.89 | 23.09 | 185,792 | -0.41(-1.74%) |
Jun 04, 2014 | 22.48 | 23.96 | 22.28 | 23.50 | 144,844 | +0.90(+3.98%) |
Jun 03, 2014 | 21.93 | 22.83 | 21.84 | 22.60 | 121,390 | +0.57(+2.59%) |
Jun 02, 2014 | 23.93 | 23.93 | 21.95 | 22.03 | 252,008 | -1.95(-8.13%) |
May 30, 2014 | 24.62 | 24.85 | 23.05 | 23.98 | 158,414 | -0.60(-2.44%) |
May 29, 2014 | 24.30 | 24.84 | 24.16 | 24.58 | 155,785 | +0.41(+1.70%) |
May 28, 2014 | 24.10 | 24.34 | 23.51 | 24.17 | 86,749 | +0.00(+0.00%) |
May 27, 2014 | 23.18 | 24.22 | 22.80 | 24.17 | 185,370 | +1.14(+4.95%) |
May 23, 2014 | 22.85 | 23.03 | 23.03 | 23.03 | 110,200 | +0.12(+0.52%) |
May 22, 2014 | 21.91 | 23.24 | 21.74 | 22.91 | 103,797 | +1.01(+4.61%) |
May 21, 2014 | 22.24 | 22.75 | 21.60 | 21.90 | 173,591 | -0.25(-1.13%) |
May 20, 2014 | 22.60 | 22.84 | 21.76 | 22.15 | 139,104 | -0.48(-2.10%) |
May 19, 2014 | 22.57 | 22.96 | 22.00 | 22.62 | 131,994 | -0.12(-0.55%) |
May 16, 2014 | 22.91 | 22.95 | 21.80 | 22.75 | 139,537 | -0.16(-0.70%) |
May 15, 2014 | 21.96 | 23.15 | 21.84 | 22.91 | 240,086 | +0.90(+4.09%) |
May 14, 2014 | 22.30 | 22.59 | 21.11 | 22.01 | 270,196 | -0.28(-1.26%) |
May 13, 2014 | 22.70 | 22.88 | 22.04 | 22.29 | 185,150 | -0.26(-1.15%) |
May 12, 2014 | 21.73 | 23.53 | 21.38 | 22.55 | 183,920 | +0.87(+4.01%) |
May 09, 2014 | 20.75 | 21.75 | 20.49 | 21.68 | 176,407 | +0.83(+3.98%) |
May 08, 2014 | 21.57 | 22.08 | 20.63 | 20.85 | 226,893 | -0.85(-3.92%) |
May 07, 2014 | 21.73 | 22.02 | 20.80 | 21.70 | 311,312 | -0.10(-0.46%) |
May 06, 2014 | 21.70 | 22.09 | 21.35 | 21.80 | 214,794 | +0.07(+0.32%) |
May 05, 2014 | 21.20 | 21.90 | 20.76 | 21.73 | 310,811 | +0.27(+1.26%) |
May 02, 2014 | 22.23 | 22.74 | 21.28 | 21.46 | 230,345 | -0.80(-3.59%) |