Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.39 | 26.46 | 25.49 | 25.84 | 57,636 | -1.03(-3.83%) |
Jul 30, 2014 | 26.35 | 26.98 | 26.13 | 26.87 | 41,295 | +0.74(+2.82%) |
Jul 29, 2014 | 25.75 | 26.19 | 25.75 | 26.13 | 20,677 | +0.33(+1.26%) |
Jul 28, 2014 | 25.83 | 26.00 | 25.08 | 25.80 | 33,174 | -0.34(-1.31%) |
Jul 25, 2014 | 26.56 | 26.57 | 26.00 | 26.15 | 16,697 | -0.73(-2.71%) |
Jul 24, 2014 | 27.38 | 27.44 | 26.51 | 26.87 | 26,683 | -0.57(-2.06%) |
Jul 23, 2014 | 27.33 | 27.53 | 27.17 | 27.44 | 22,594 | +0.09(+0.31%) |
Jul 22, 2014 | 26.93 | 27.41 | 26.79 | 27.35 | 44,762 | +0.52(+1.95%) |
Jul 21, 2014 | 27.24 | 27.30 | 26.76 | 26.83 | 26,100 | -0.70(-2.55%) |
Jul 18, 2014 | 26.92 | 27.58 | 26.92 | 27.53 | 23,335 | +0.52(+1.93%) |
Jul 17, 2014 | 27.56 | 27.67 | 26.76 | 27.01 | 18,775 | -0.82(-2.95%) |
Jul 16, 2014 | 28.61 | 28.61 | 27.71 | 27.83 | 21,426 | -0.72(-2.52%) |
Jul 15, 2014 | 29.07 | 29.07 | 28.33 | 28.55 | 22,416 | -0.63(-2.17%) |
Jul 14, 2014 | 29.13 | 29.30 | 28.61 | 29.19 | 37,017 | +0.34(+1.19%) |
Jul 11, 2014 | 28.35 | 29.05 | 28.32 | 28.84 | 35,340 | +0.39(+1.35%) |
Jul 10, 2014 | 28.44 | 28.55 | 28.07 | 28.46 | 27,402 | -0.65(-2.24%) |
Jul 09, 2014 | 29.32 | 29.33 | 28.96 | 29.11 | 18,576 | -0.05(-0.18%) |
Jul 08, 2014 | 29.20 | 29.22 | 28.75 | 29.16 | 41,155 | -0.21(-0.70%) |
Jul 07, 2014 | 30.08 | 30.08 | 29.24 | 29.37 | 26,306 | -0.88(-2.92%) |
Jul 03, 2014 | 30.04 | 30.25 | 30.25 | 30.25 | 23,228 | +0.17(+0.57%) |
Jul 02, 2014 | 29.76 | 30.16 | 29.76 | 30.08 | 31,783 | +0.18(+0.60%) |
Jul 01, 2014 | 29.87 | 30.22 | 29.74 | 29.90 | 49,757 | +0.08(+0.26%) |
Jun 30, 2014 | 29.27 | 29.88 | 28.87 | 29.82 | 70,782 | +0.36(+1.22%) |
Jun 27, 2014 | 28.46 | 29.53 | 28.37 | 29.46 | 48,306 | +0.77(+2.69%) |
Jun 26, 2014 | 28.61 | 28.79 | 28.37 | 28.69 | 19,341 | +0.02(+0.06%) |
Jun 25, 2014 | 28.29 | 28.76 | 28.29 | 28.67 | 48,482 | +0.18(+0.63%) |
Jun 24, 2014 | 28.69 | 28.80 | 28.39 | 28.49 | 46,720 | -0.24(-0.83%) |
Jun 23, 2014 | 28.87 | 28.87 | 28.50 | 28.73 | 17,621 | -0.21(-0.71%) |
Jun 20, 2014 | 28.80 | 29.08 | 28.70 | 28.94 | 82,354 | +0.38(+1.32%) |
Jun 19, 2014 | 28.56 | 28.64 | 28.34 | 28.56 | 18,193 | +0.01(+0.03%) |
Jun 18, 2014 | 28.87 | 29.25 | 28.33 | 28.55 | 32,152 | -0.39(-1.36%) |
Jun 17, 2014 | 28.38 | 29.23 | 28.38 | 28.95 | 32,468 | +0.42(+1.47%) |
Jun 16, 2014 | 28.78 | 29.16 | 28.29 | 28.53 | 39,337 | -0.44(-1.51%) |
Jun 13, 2014 | 28.52 | 29.13 | 28.17 | 28.96 | 60,310 | +0.59(+2.08%) |
Jun 12, 2014 | 28.38 | 28.49 | 28.23 | 28.37 | 52,018 | -0.03(-0.09%) |
Jun 11, 2014 | 28.37 | 28.59 | 28.34 | 28.40 | 43,862 | -0.10(-0.36%) |
Jun 10, 2014 | 28.53 | 28.70 | 28.37 | 28.50 | 61,894 | +0.12(+0.42%) |
Jun 06, 2014 | 28.28 | 28.50 | 28.12 | 28.38 | 51,983 | +0.33(+1.19%) |
Jun 05, 2014 | 26.48 | 28.16 | 26.38 | 28.05 | 78,855 | +1.69(+6.43%) |
Jun 04, 2014 | 26.35 | 26.40 | 26.15 | 26.35 | 74,396 | +0.02(+0.06%) |
Jun 03, 2014 | 25.67 | 26.34 | 25.56 | 26.34 | 104,177 | +0.58(+2.26%) |
Jun 02, 2014 | 25.69 | 26.17 | 25.40 | 25.76 | 103,268 | +0.26(+1.01%) |
May 30, 2014 | 23.74 | 25.58 | 23.27 | 25.50 | 92,125 | +1.33(+5.49%) |
May 29, 2014 | 23.75 | 24.56 | 23.74 | 24.17 | 42,438 | +0.15(+0.61%) |
May 28, 2014 | 23.97 | 24.31 | 23.79 | 24.03 | 57,776 | +0.15(+0.65%) |
May 27, 2014 | 23.51 | 23.96 | 23.41 | 23.87 | 215,339 | +0.47(+2.01%) |
May 23, 2014 | 23.32 | 23.40 | 23.40 | 23.40 | 49,786 | -0.04(-0.18%) |
May 22, 2014 | 23.45 | 23.55 | 23.32 | 23.45 | 15,050 | +0.10(+0.44%) |
May 21, 2014 | 23.04 | 23.45 | 23.04 | 23.34 | 39,111 | +0.47(+2.06%) |
May 20, 2014 | 23.60 | 23.64 | 22.73 | 22.87 | 303,042 | -0.76(-3.22%) |
May 19, 2014 | 23.55 | 23.79 | 23.53 | 23.63 | 63,230 | -0.05(-0.22%) |
May 16, 2014 | 23.54 | 23.74 | 23.47 | 23.68 | 26,996 | +0.06(+0.25%) |
May 15, 2014 | 23.58 | 23.75 | 23.19 | 23.62 | 62,647 | -0.11(-0.47%) |
May 14, 2014 | 23.98 | 24.04 | 23.63 | 23.74 | 51,210 | -0.22(-0.93%) |
May 13, 2014 | 23.77 | 24.51 | 22.42 | 23.96 | 232,908 | -0.70(-2.85%) |
May 12, 2014 | 24.66 | 24.99 | 24.45 | 24.66 | 48,916 | +0.12(+0.49%) |
May 09, 2014 | 23.76 | 24.69 | 23.76 | 24.54 | 28,236 | +0.66(+2.76%) |
May 08, 2014 | 24.57 | 24.78 | 23.80 | 23.88 | 35,787 | -0.62(-2.55%) |
May 07, 2014 | 24.14 | 24.58 | 23.96 | 24.51 | 27,743 | +0.33(+1.38%) |
May 06, 2014 | 25.24 | 25.24 | 24.14 | 24.17 | 34,449 | -1.12(-4.43%) |
May 05, 2014 | 24.96 | 25.40 | 24.77 | 25.29 | 22,325 | +0.03(+0.14%) |
May 02, 2014 | 24.44 | 25.37 | 24.28 | 25.26 | 35,744 | +0.80(+3.29%) |