Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.16 | 23.27 | 21.68 | 22.72 | 233,342 | -0.78(-3.32%) |
Jul 30, 2014 | 23.40 | 24.06 | 23.12 | 23.50 | 305,513 | +0.19(+0.82%) |
Jul 29, 2014 | 22.22 | 23.43 | 21.84 | 23.31 | 234,466 | +1.05(+4.72%) |
Jul 28, 2014 | 22.50 | 22.50 | 21.71 | 22.26 | 241,718 | -0.20(-0.89%) |
Jul 25, 2014 | 22.16 | 22.66 | 22.07 | 22.46 | 213,483 | +0.04(+0.18%) |
Jul 24, 2014 | 22.84 | 22.96 | 22.17 | 22.42 | 148,900 | -0.45(-1.97%) |
Jul 23, 2014 | 21.76 | 22.95 | 21.49 | 22.87 | 262,733 | +1.29(+5.98%) |
Jul 22, 2014 | 20.88 | 22.16 | 20.88 | 21.58 | 162,880 | +0.78(+3.75%) |
Jul 21, 2014 | 20.52 | 21.22 | 20.39 | 20.80 | 93,312 | +0.21(+1.02%) |
Jul 18, 2014 | 19.31 | 20.70 | 19.22 | 20.59 | 150,623 | +1.24(+6.41%) |
Jul 17, 2014 | 20.06 | 20.40 | 19.06 | 19.35 | 235,551 | -0.95(-4.68%) |
Jul 16, 2014 | 20.36 | 20.40 | 19.75 | 20.30 | 177,579 | +0.06(+0.30%) |
Jul 15, 2014 | 20.68 | 20.98 | 19.82 | 20.24 | 275,721 | -0.49(-2.36%) |
Jul 14, 2014 | 20.62 | 21.23 | 20.60 | 20.73 | 137,688 | +0.30(+1.47%) |
Jul 11, 2014 | 20.40 | 20.56 | 20.10 | 20.43 | 78,195 | -0.06(-0.29%) |
Jul 10, 2014 | 20.00 | 20.93 | 19.99 | 20.49 | 163,792 | -0.11(-0.53%) |
Jul 09, 2014 | 20.45 | 20.87 | 19.94 | 20.60 | 179,211 | +0.17(+0.83%) |
Jul 08, 2014 | 21.82 | 21.82 | 19.75 | 20.43 | 520,265 | -1.13(-5.24%) |
Jul 07, 2014 | 22.97 | 23.43 | 21.52 | 21.56 | 333,384 | -1.42(-6.18%) |
Jul 03, 2014 | 23.08 | 22.98 | 22.98 | 22.98 | 110,300 | -0.06(-0.26%) |
Jul 02, 2014 | 23.33 | 23.44 | 22.66 | 23.04 | 211,852 | -0.35(-1.50%) |
Jul 01, 2014 | 22.09 | 23.65 | 21.89 | 23.39 | 273,097 | +1.45(+6.61%) |
Jun 30, 2014 | 22.36 | 22.69 | 21.79 | 21.94 | 208,980 | -0.40(-1.79%) |
Jun 27, 2014 | 22.55 | 22.77 | 21.89 | 22.34 | 2,601,449 | -0.33(-1.46%) |
Jun 26, 2014 | 22.81 | 22.92 | 22.16 | 22.67 | 197,295 | -0.22(-0.96%) |
Jun 25, 2014 | 22.96 | 23.40 | 22.20 | 22.89 | 236,895 | -0.32(-1.38%) |
Jun 24, 2014 | 23.21 | 23.72 | 22.79 | 23.21 | 389,017 | +0.43(+1.89%) |
Jun 23, 2014 | 23.20 | 23.55 | 22.38 | 22.78 | 194,955 | -0.48(-2.06%) |
Jun 20, 2014 | 22.17 | 23.34 | 21.89 | 23.26 | 516,397 | +1.22(+5.54%) |
Jun 19, 2014 | 22.62 | 22.87 | 21.87 | 22.04 | 251,224 | -0.51(-2.26%) |
Jun 18, 2014 | 22.18 | 22.75 | 21.62 | 22.55 | 357,097 | +0.41(+1.85%) |
Jun 17, 2014 | 22.59 | 23.00 | 22.10 | 22.14 | 193,505 | -0.54(-2.38%) |
Jun 16, 2014 | 21.21 | 22.80 | 21.21 | 22.68 | 184,029 | +1.37(+6.43%) |
Jun 13, 2014 | 20.95 | 21.59 | 20.51 | 21.31 | 143,933 | +0.46(+2.21%) |
Jun 12, 2014 | 21.04 | 21.54 | 20.70 | 20.85 | 145,976 | -0.30(-1.42%) |
Jun 11, 2014 | 21.40 | 22.37 | 20.93 | 21.15 | 224,119 | -0.37(-1.72%) |
Jun 10, 2014 | 21.54 | 21.76 | 21.01 | 21.52 | 227,615 | -0.07(-0.32%) |
Jun 06, 2014 | 21.00 | 22.24 | 20.73 | 21.59 | 672,015 | +0.69(+3.30%) |
Jun 05, 2014 | 20.98 | 21.65 | 20.77 | 20.90 | 322,832 | -0.09(-0.43%) |
Jun 04, 2014 | 19.81 | 21.08 | 19.46 | 20.99 | 524,352 | +1.14(+5.74%) |
Jun 03, 2014 | 19.01 | 19.91 | 18.79 | 19.85 | 261,982 | +0.74(+3.87%) |
Jun 02, 2014 | 18.46 | 19.14 | 18.08 | 19.11 | 226,414 | +0.66(+3.58%) |
May 30, 2014 | 19.08 | 19.49 | 18.31 | 18.45 | 563,276 | -0.77(-4.01%) |
May 29, 2014 | 19.66 | 20.75 | 18.79 | 19.22 | 208,187 | -0.29(-1.49%) |
May 28, 2014 | 17.71 | 19.80 | 17.71 | 19.51 | 501,518 | +1.65(+9.24%) |
May 27, 2014 | 17.47 | 18.11 | 17.22 | 17.86 | 483,814 | +0.62(+3.60%) |
May 23, 2014 | 17.02 | 17.24 | 17.24 | 17.24 | 363,200 | +0.32(+1.89%) |
May 22, 2014 | 16.25 | 17.09 | 15.92 | 16.92 | 259,969 | +0.72(+4.44%) |
May 21, 2014 | 14.63 | 16.34 | 14.63 | 16.20 | 4,665,328 | +1.98(+13.92%) |
May 20, 2014 | 16.42 | 16.74 | 14.02 | 14.22 | 1,207,810 | -2.60(-15.46%) |
May 19, 2014 | 16.37 | 16.98 | 16.14 | 16.82 | 108,300 | +0.44(+2.69%) |
May 16, 2014 | 16.12 | 16.43 | 15.52 | 16.38 | 161,707 | +0.22(+1.36%) |
May 15, 2014 | 16.51 | 16.78 | 15.90 | 16.16 | 172,191 | -0.49(-2.94%) |
May 14, 2014 | 16.77 | 17.06 | 16.52 | 16.65 | 269,946 | -0.22(-1.30%) |
May 13, 2014 | 16.50 | 17.62 | 16.17 | 16.87 | 328,762 | +0.63(+3.88%) |
May 12, 2014 | 15.39 | 16.26 | 15.03 | 16.24 | 201,727 | +0.84(+5.45%) |
May 09, 2014 | 16.10 | 16.34 | 15.10 | 15.40 | 300,173 | -0.77(-4.76%) |
May 08, 2014 | 17.38 | 17.60 | 16.10 | 16.17 | 172,786 | -1.19(-6.85%) |
May 07, 2014 | 17.78 | 17.90 | 17.05 | 17.36 | 105,457 | -0.49(-2.75%) |
May 06, 2014 | 18.03 | 18.60 | 17.79 | 17.85 | 109,432 | -0.30(-1.65%) |
May 05, 2014 | 18.10 | 18.45 | 17.87 | 18.15 | 88,357 | -0.05(-0.27%) |
May 02, 2014 | 19.00 | 19.00 | 18.07 | 18.20 | 155,900 | -0.83(-4.36%) |