Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.11 | 21.40 | 20.95 | 21.03 | 156,944 | -0.30(-1.41%) |
Jul 30, 2014 | 21.21 | 21.48 | 21.21 | 21.33 | 373,132 | +0.22(+1.04%) |
Jul 29, 2014 | 21.00 | 21.24 | 20.79 | 21.11 | 466,784 | +0.26(+1.25%) |
Jul 28, 2014 | 20.64 | 21.17 | 20.32 | 20.85 | 462,717 | +0.18(+0.87%) |
Jul 25, 2014 | 20.71 | 21.00 | 20.61 | 20.67 | 240,918 | -0.33(-1.57%) |
Jul 24, 2014 | 21.04 | 21.28 | 20.81 | 21.00 | 297,965 | +0.00(+0.00%) |
Jul 23, 2014 | 20.90 | 21.26 | 20.70 | 21.00 | 585,271 | +0.03(+0.14%) |
Jul 22, 2014 | 21.66 | 21.78 | 20.96 | 20.97 | 739,138 | -0.87(-3.98%) |
Jul 21, 2014 | 22.25 | 22.51 | 21.36 | 21.84 | 827,439 | -0.64(-2.85%) |
Jul 18, 2014 | 22.37 | 22.74 | 22.23 | 22.48 | 492,231 | +0.14(+0.63%) |
Jul 17, 2014 | 22.74 | 22.96 | 22.08 | 22.34 | 738,845 | -0.54(-2.36%) |
Jul 16, 2014 | 23.82 | 24.22 | 22.75 | 22.88 | 949,920 | -0.97(-4.07%) |
Jul 15, 2014 | 24.59 | 24.86 | 23.58 | 23.85 | 625,154 | -0.65(-2.65%) |
Jul 14, 2014 | 24.48 | 25.00 | 24.25 | 24.50 | 832,995 | +0.25(+1.03%) |
Jul 11, 2014 | 24.68 | 24.76 | 24.14 | 24.25 | 325,580 | -0.33(-1.34%) |
Jul 10, 2014 | 24.10 | 25.61 | 24.03 | 24.58 | 724,667 | -0.22(-0.89%) |
Jul 09, 2014 | 23.01 | 24.90 | 22.88 | 24.80 | 3,321,483 | -2.27(-8.39%) |
Jul 08, 2014 | 27.65 | 27.65 | 26.75 | 27.07 | 1,071,104 | -0.45(-1.64%) |
Jul 07, 2014 | 27.50 | 27.96 | 27.06 | 27.52 | 463,283 | +0.26(+0.95%) |
Jul 03, 2014 | 27.50 | 27.26 | 27.26 | 27.26 | 340,300 | +0.01(+0.04%) |
Jul 02, 2014 | 28.00 | 29.39 | 27.11 | 27.25 | 675,266 | -0.41(-1.48%) |
Jul 01, 2014 | 27.83 | 28.09 | 27.17 | 27.66 | 613,277 | -0.12(-0.43%) |
Jun 30, 2014 | 29.12 | 29.16 | 27.53 | 27.78 | 444,162 | -1.22(-4.21%) |
Jun 27, 2014 | 29.37 | 30.38 | 29.00 | 29.00 | 776,895 | -0.41(-1.39%) |
Jun 26, 2014 | 29.71 | 29.71 | 29.10 | 29.41 | 152,920 | +0.23(+0.79%) |
Jun 25, 2014 | 29.72 | 29.90 | 29.00 | 29.18 | 202,392 | +0.28(+0.97%) |
Jun 24, 2014 | 29.64 | 29.86 | 28.82 | 28.90 | 195,539 | -0.54(-1.83%) |
Jun 23, 2014 | 30.20 | 30.35 | 29.19 | 29.44 | 292,517 | -0.54(-1.80%) |
Jun 20, 2014 | 29.86 | 30.15 | 28.80 | 29.98 | 571,642 | +0.02(+0.07%) |
Jun 19, 2014 | 29.85 | 30.68 | 29.51 | 29.96 | 225,970 | +0.27(+0.91%) |
Jun 18, 2014 | 29.72 | 30.39 | 29.36 | 29.69 | 353,220 | +0.35(+1.19%) |
Jun 17, 2014 | 28.52 | 29.62 | 28.22 | 29.34 | 302,996 | +0.82(+2.88%) |
Jun 16, 2014 | 27.90 | 28.69 | 27.75 | 28.52 | 276,104 | +0.79(+2.85%) |
Jun 13, 2014 | 27.99 | 28.12 | 27.30 | 27.73 | 197,801 | -0.26(-0.93%) |
Jun 12, 2014 | 27.52 | 28.38 | 27.37 | 27.99 | 306,089 | +0.42(+1.52%) |
Jun 11, 2014 | 27.15 | 27.62 | 27.15 | 27.57 | 91,466 | +0.20(+0.73%) |
Jun 10, 2014 | 27.29 | 27.44 | 26.86 | 27.37 | 352,687 | -0.14(-0.51%) |
Jun 06, 2014 | 27.14 | 27.87 | 26.90 | 27.51 | 273,819 | +0.61(+2.27%) |
Jun 05, 2014 | 27.05 | 27.31 | 26.26 | 26.90 | 250,901 | +0.08(+0.30%) |
Jun 04, 2014 | 27.55 | 27.55 | 26.80 | 26.82 | 248,437 | -0.75(-2.72%) |
Jun 03, 2014 | 26.77 | 27.93 | 26.50 | 27.57 | 366,081 | +0.62(+2.30%) |
Jun 02, 2014 | 28.75 | 28.99 | 26.87 | 26.95 | 349,324 | -1.71(-5.97%) |
May 30, 2014 | 28.00 | 28.99 | 27.82 | 28.66 | 415,763 | +0.57(+2.03%) |
May 29, 2014 | 27.06 | 28.25 | 26.80 | 28.09 | 285,815 | +1.22(+4.54%) |
May 28, 2014 | 27.63 | 27.78 | 26.82 | 26.87 | 290,044 | -0.72(-2.61%) |
May 27, 2014 | 27.95 | 28.49 | 27.50 | 27.59 | 385,336 | +0.29(+1.06%) |
May 23, 2014 | 26.27 | 27.30 | 27.30 | 27.30 | 509,100 | +1.05(+4.00%) |
May 22, 2014 | 25.33 | 26.26 | 25.16 | 26.25 | 152,990 | +0.86(+3.39%) |
May 21, 2014 | 26.02 | 26.13 | 25.18 | 25.39 | 349,901 | -0.61(-2.35%) |
May 20, 2014 | 26.52 | 26.60 | 25.44 | 26.00 | 382,239 | -0.75(-2.80%) |
May 19, 2014 | 27.10 | 27.44 | 26.72 | 26.75 | 268,897 | -0.59(-2.16%) |
May 16, 2014 | 27.04 | 27.38 | 26.61 | 27.34 | 250,073 | +0.20(+0.74%) |
May 15, 2014 | 26.76 | 27.23 | 26.27 | 27.14 | 316,868 | +0.22(+0.82%) |
May 14, 2014 | 27.07 | 27.50 | 26.70 | 26.92 | 301,661 | -0.33(-1.21%) |
May 13, 2014 | 27.40 | 27.88 | 26.98 | 27.25 | 476,124 | -0.25(-0.91%) |
May 12, 2014 | 26.18 | 27.69 | 26.18 | 27.50 | 533,453 | +1.55(+5.97%) |
May 09, 2014 | 25.70 | 26.09 | 25.70 | 25.95 | 315,512 | +0.16(+0.62%) |
May 08, 2014 | 25.79 | 26.82 | 25.56 | 25.79 | 713,291 | -0.18(-0.69%) |
May 07, 2014 | 26.61 | 26.77 | 25.50 | 25.97 | 579,160 | -0.66(-2.48%) |
May 06, 2014 | 27.80 | 27.98 | 26.57 | 26.63 | 575,983 | -1.27(-4.55%) |
May 05, 2014 | 28.65 | 28.80 | 27.79 | 27.90 | 397,184 | -0.96(-3.33%) |
May 02, 2014 | 27.82 | 29.00 | 27.81 | 28.86 | 349,627 | +1.07(+3.85%) |