Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.00 | 28.22 | 27.91 | 28.04 | 16,222 | -0.66(-2.30%) |
Jul 30, 2014 | 28.46 | 28.74 | 28.46 | 28.70 | 7,381 | +0.13(+0.46%) |
Jul 29, 2014 | 28.83 | 28.83 | 28.56 | 28.57 | 8,802 | -0.28(-0.97%) |
Jul 28, 2014 | 28.77 | 28.85 | 28.58 | 28.85 | 10,332 | +0.05(+0.16%) |
Jul 25, 2014 | 28.91 | 28.97 | 28.73 | 28.80 | 12,142 | -0.23(-0.78%) |
Jul 24, 2014 | 29.26 | 29.26 | 29.03 | 29.03 | 13,627 | +0.33(+1.15%) |
Jul 23, 2014 | 28.77 | 28.86 | 28.65 | 28.70 | 52,999 | +0.30(+1.06%) |
Jul 22, 2014 | 28.20 | 28.54 | 28.20 | 28.40 | 13,494 | +0.71(+2.56%) |
Jul 21, 2014 | 27.97 | 27.97 | 27.53 | 27.69 | 85,760 | -0.65(-2.29%) |
Jul 18, 2014 | 28.09 | 28.34 | 28.04 | 28.34 | 10,057 | +0.27(+0.96%) |
Jul 17, 2014 | 28.57 | 28.72 | 28.07 | 28.07 | 39,914 | -1.14(-3.92%) |
Jul 16, 2014 | 29.34 | 29.34 | 29.17 | 29.21 | 7,340 | +0.54(+1.90%) |
Jul 15, 2014 | 28.61 | 28.68 | 28.33 | 28.67 | 30,859 | +0.61(+2.17%) |
Jul 14, 2014 | 27.88 | 28.11 | 27.88 | 28.06 | 55,865 | -0.13(-0.46%) |
Jul 11, 2014 | 28.25 | 28.29 | 28.00 | 28.19 | 27,067 | -0.23(-0.81%) |
Jul 10, 2014 | 27.89 | 28.57 | 27.89 | 28.42 | 6,994 | -0.68(-2.34%) |
Jul 09, 2014 | 29.21 | 29.29 | 29.01 | 29.10 | 17,114 | +0.35(+1.22%) |
Jul 08, 2014 | 28.98 | 29.08 | 28.40 | 28.75 | 23,678 | -2.21(-7.14%) |
Jul 07, 2014 | 30.87 | 31.00 | 30.83 | 30.96 | 18,706 | -0.42(-1.34%) |
Jul 03, 2014 | 31.38 | 31.38 | 31.38 | 0 | +0.06(+0.19%) | |
Jul 02, 2014 | 31.70 | 31.70 | 31.24 | 31.32 | 9,367 | -0.82(-2.55%) |
Jul 01, 2014 | 31.77 | 32.14 | 31.77 | 32.14 | 53,548 | +0.49(+1.55%) |
Jun 30, 2014 | 31.85 | 31.85 | 31.55 | 31.65 | 39,830 | -1.04(-3.18%) |
Jun 27, 2014 | 32.69 | 32.74 | 32.58 | 32.69 | 16,279 | -0.22(-0.67%) |
Jun 26, 2014 | 32.48 | 32.91 | 32.43 | 32.91 | 26,612 | +0.48(+1.47%) |
Jun 25, 2014 | 32.27 | 32.55 | 32.27 | 32.43 | 9,604 | -0.34(-1.05%) |
Jun 24, 2014 | 32.87 | 32.99 | 32.68 | 32.78 | 75,581 | +0.38(+1.16%) |
Jun 23, 2014 | 32.37 | 32.50 | 32.35 | 32.40 | 97,541 | -0.45(-1.37%) |
Jun 20, 2014 | 32.57 | 32.90 | 32.57 | 32.85 | 13,877 | +0.80(+2.50%) |
Jun 19, 2014 | 32.08 | 32.19 | 31.89 | 32.05 | 15,312 | -0.23(-0.71%) |
Jun 18, 2014 | 32.13 | 32.28 | 31.88 | 32.28 | 24,667 | -0.08(-0.25%) |
Jun 17, 2014 | 31.99 | 32.48 | 31.99 | 32.36 | 7,351 | +0.16(+0.50%) |
Jun 16, 2014 | 32.02 | 32.23 | 32.02 | 32.20 | 12,544 | -0.02(-0.06%) |
Jun 13, 2014 | 32.29 | 32.29 | 32.08 | 32.22 | 13,772 | -0.73(-2.22%) |
Jun 12, 2014 | 33.35 | 33.35 | 32.77 | 32.95 | 18,321 | -0.76(-2.25%) |
Jun 11, 2014 | 33.19 | 33.72 | 33.18 | 33.71 | 11,499 | -0.98(-2.83%) |
Jun 10, 2014 | 34.65 | 34.69 | 34.54 | 34.69 | 19,660 | -0.55(-1.57%) |
Jun 06, 2014 | 35.15 | 35.33 | 35.14 | 35.24 | 22,011 | +1.02(+2.97%) |
Jun 05, 2014 | 33.74 | 34.23 | 33.74 | 34.23 | 87,620 | +0.45(+1.33%) |
Jun 04, 2014 | 33.50 | 33.92 | 33.47 | 33.78 | 12,658 | +0.11(+0.33%) |
Jun 03, 2014 | 33.53 | 33.67 | 33.53 | 33.67 | 7,399 | +0.07(+0.21%) |
Jun 02, 2014 | 33.61 | 33.71 | 33.43 | 33.60 | 11,482 | +0.55(+1.66%) |
May 30, 2014 | 33.08 | 33.15 | 33.02 | 33.05 | 13,520 | +0.00(+0.00%) |
May 29, 2014 | 32.94 | 33.05 | 32.88 | 33.05 | 8,824 | +0.08(+0.24%) |
May 28, 2014 | 33.19 | 33.20 | 32.97 | 32.97 | 13,857 | -0.01(-0.03%) |
May 27, 2014 | 32.96 | 33.10 | 32.92 | 32.98 | 10,874 | +0.88(+2.74%) |
May 23, 2014 | 32.10 | 32.10 | 32.10 | 0 | -0.15(-0.47%) | |
May 22, 2014 | 32.13 | 32.25 | 32.00 | 32.25 | 3,921 | +0.25(+0.78%) |
May 21, 2014 | 31.85 | 32.00 | 31.71 | 32.00 | 9,749 | +0.08(+0.25%) |
May 20, 2014 | 31.95 | 32.02 | 31.75 | 31.92 | 26,762 | +0.35(+1.09%) |
May 19, 2014 | 30.84 | 31.61 | 30.84 | 31.57 | 154,171 | +1.46(+4.87%) |
May 16, 2014 | 30.09 | 30.28 | 30.00 | 30.11 | 16,114 | -0.84(-2.71%) |
May 15, 2014 | 31.22 | 31.22 | 30.66 | 30.95 | 12,127 | -1.60(-4.92%) |
May 14, 2014 | 32.88 | 32.88 | 32.45 | 32.55 | 16,405 | -0.79(-2.37%) |
May 13, 2014 | 33.41 | 33.41 | 33.25 | 33.34 | 8,286 | +0.02(+0.06%) |
May 12, 2014 | 33.21 | 33.32 | 33.12 | 33.32 | 8,364 | +0.69(+2.11%) |
May 09, 2014 | 32.63 | 32.63 | 32.41 | 32.63 | 13,911 | -1.53(-4.49%) |
May 08, 2014 | 34.41 | 34.43 | 34.09 | 34.16 | 7,230 | +0.62(+1.83%) |
May 07, 2014 | 34.26 | 34.26 | 33.41 | 33.55 | 6,160 | -1.23(-3.54%) |
May 06, 2014 | 34.43 | 34.83 | 34.43 | 34.78 | 3,842 | +0.35(+1.02%) |
May 05, 2014 | 34.27 | 34.64 | 34.12 | 34.43 | 7,336 | -0.02(-0.06%) |
May 02, 2014 | 34.24 | 34.50 | 34.24 | 34.45 | 7,258 | -0.28(-0.81%) |