Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.05 | 27.45 | 26.37 | 26.68 | 171,486 | -0.82(-3.00%) |
Jul 30, 2014 | 26.96 | 27.57 | 26.95 | 27.50 | 156,816 | +0.85(+3.19%) |
Jul 29, 2014 | 26.45 | 26.86 | 26.35 | 26.65 | 93,726 | +0.36(+1.39%) |
Jul 28, 2014 | 26.12 | 26.66 | 25.45 | 26.29 | 108,550 | +0.11(+0.42%) |
Jul 25, 2014 | 25.52 | 26.73 | 24.99 | 26.18 | 468,724 | -0.54(-2.00%) |
Jul 24, 2014 | 27.02 | 27.43 | 26.45 | 26.71 | 217,318 | -0.24(-0.91%) |
Jul 23, 2014 | 27.73 | 27.73 | 26.84 | 26.95 | 78,906 | -0.77(-2.78%) |
Jul 22, 2014 | 27.39 | 28.17 | 27.02 | 27.73 | 109,824 | +0.54(+1.97%) |
Jul 21, 2014 | 26.90 | 27.36 | 26.52 | 27.19 | 101,476 | +0.00(+0.00%) |
Jul 18, 2014 | 26.83 | 27.57 | 25.01 | 27.19 | 237,454 | +0.35(+1.29%) |
Jul 17, 2014 | 27.98 | 28.30 | 26.81 | 26.84 | 104,966 | -1.49(-5.26%) |
Jul 16, 2014 | 28.93 | 28.93 | 27.95 | 28.34 | 72,510 | -0.35(-1.22%) |
Jul 15, 2014 | 29.55 | 29.55 | 28.64 | 28.68 | 69,936 | -0.98(-3.29%) |
Jul 14, 2014 | 30.09 | 30.47 | 29.52 | 29.66 | 69,868 | +0.05(+0.15%) |
Jul 11, 2014 | 29.34 | 29.98 | 29.12 | 29.61 | 129,184 | +0.31(+1.08%) |
Jul 10, 2014 | 28.31 | 29.59 | 27.84 | 29.30 | 117,296 | +0.18(+0.62%) |
Jul 09, 2014 | 29.23 | 29.23 | 28.84 | 29.12 | 141,892 | -0.11(-0.36%) |
Jul 08, 2014 | 31.16 | 31.16 | 28.95 | 29.23 | 194,010 | -2.06(-6.60%) |
Jul 07, 2014 | 32.21 | 32.21 | 31.16 | 31.29 | 125,512 | -1.19(-3.65%) |
Jul 03, 2014 | 32.23 | 32.48 | 32.48 | 32.48 | 53,800 | +0.52(+1.63%) |
Jul 02, 2014 | 32.00 | 32.49 | 31.70 | 31.95 | 156,894 | -0.15(-0.45%) |
Jul 01, 2014 | 31.88 | 32.47 | 31.61 | 32.10 | 103,918 | +0.51(+1.60%) |
Jun 30, 2014 | 31.51 | 32.05 | 31.38 | 31.59 | 184,230 | +0.00(+0.00%) |
Jun 27, 2014 | 30.79 | 31.86 | 30.79 | 31.59 | 214,654 | +0.59(+1.90%) |
Jun 26, 2014 | 30.93 | 31.09 | 30.20 | 31.00 | 86,624 | +0.07(+0.23%) |
Jun 25, 2014 | 30.06 | 31.14 | 29.96 | 30.93 | 152,278 | +0.62(+2.06%) |
Jun 24, 2014 | 30.73 | 31.25 | 30.04 | 30.31 | 155,154 | -0.44(-1.43%) |
Jun 23, 2014 | 30.51 | 30.83 | 30.11 | 30.75 | 92,572 | +0.38(+1.23%) |
Jun 20, 2014 | 30.99 | 30.99 | 29.82 | 30.38 | 139,612 | -0.43(-1.41%) |
Jun 19, 2014 | 30.78 | 31.04 | 30.50 | 30.81 | 111,374 | +0.22(+0.74%) |
Jun 18, 2014 | 30.25 | 30.85 | 28.99 | 30.59 | 121,098 | +0.23(+0.74%) |
Jun 17, 2014 | 29.75 | 30.55 | 29.63 | 30.36 | 143,818 | +0.52(+1.76%) |
Jun 16, 2014 | 29.00 | 29.89 | 28.75 | 29.84 | 99,974 | +0.82(+2.84%) |
Jun 13, 2014 | 28.08 | 29.06 | 27.62 | 29.01 | 208,706 | +1.06(+3.77%) |
Jun 12, 2014 | 29.18 | 29.18 | 27.00 | 27.95 | 240,884 | -1.38(-4.69%) |
Jun 11, 2014 | 29.21 | 29.41 | 28.73 | 29.33 | 58,856 | -0.07(-0.24%) |
Jun 10, 2014 | 29.64 | 30.00 | 29.20 | 29.40 | 115,244 | -0.41(-1.38%) |
Jun 06, 2014 | 28.28 | 30.00 | 27.98 | 29.81 | 224,278 | +1.76(+6.29%) |
Jun 05, 2014 | 27.34 | 28.06 | 26.96 | 28.05 | 137,006 | +0.76(+2.79%) |
Jun 04, 2014 | 27.55 | 27.73 | 27.24 | 27.29 | 78,360 | -0.56(-2.01%) |
Jun 03, 2014 | 27.32 | 28.32 | 26.79 | 27.84 | 349,910 | +0.34(+1.25%) |
Jun 02, 2014 | 28.39 | 28.50 | 26.98 | 27.50 | 194,764 | -0.95(-3.32%) |
May 30, 2014 | 29.02 | 29.09 | 28.26 | 28.45 | 234,620 | -0.57(-1.98%) |
May 29, 2014 | 28.53 | 29.08 | 28.47 | 29.02 | 159,220 | +0.58(+2.04%) |
May 28, 2014 | 28.31 | 28.59 | 28.14 | 28.44 | 168,952 | +0.14(+0.48%) |
May 27, 2014 | 28.02 | 28.55 | 27.84 | 28.30 | 117,292 | +0.54(+1.94%) |
May 23, 2014 | 26.80 | 27.77 | 27.77 | 27.77 | 149,400 | +1.09(+4.07%) |
May 22, 2014 | 26.12 | 26.81 | 25.68 | 26.68 | 55,052 | +0.51(+1.95%) |
May 21, 2014 | 25.64 | 26.21 | 25.33 | 26.17 | 223,974 | +0.64(+2.51%) |
May 20, 2014 | 25.77 | 26.14 | 25.15 | 25.53 | 312,786 | -0.33(-1.28%) |
May 19, 2014 | 25.50 | 26.00 | 25.30 | 25.86 | 119,868 | +0.29(+1.13%) |
May 16, 2014 | 25.84 | 25.87 | 25.00 | 25.57 | 91,362 | -0.30(-1.16%) |
May 15, 2014 | 25.82 | 26.09 | 24.95 | 25.87 | 147,116 | -0.08(-0.31%) |
May 14, 2014 | 27.02 | 27.05 | 25.57 | 25.95 | 170,480 | -1.24(-4.56%) |
May 13, 2014 | 27.43 | 27.59 | 27.05 | 27.19 | 409,028 | -0.23(-0.86%) |
May 12, 2014 | 26.84 | 27.73 | 26.54 | 27.43 | 224,244 | +0.77(+2.89%) |
May 09, 2014 | 26.47 | 27.07 | 26.12 | 26.66 | 426,208 | +0.09(+0.32%) |
May 08, 2014 | 26.26 | 27.06 | 26.21 | 26.57 | 304,644 | +0.12(+0.43%) |
May 07, 2014 | 26.68 | 27.02 | 25.99 | 26.45 | 399,310 | -0.37(-1.38%) |
May 06, 2014 | 26.85 | 27.18 | 26.72 | 26.82 | 336,450 | -0.21(-0.80%) |
May 05, 2014 | 27.05 | 27.55 | 26.72 | 27.04 | 259,476 | -0.14(-0.50%) |
May 02, 2014 | 26.78 | 27.27 | 26.15 | 27.18 | 369,098 | +0.53(+1.97%) |