Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.01 | 21.69 | 20.29 | 20.40 | 77,144 | -1.09(-5.07%) |
Jul 30, 2014 | 22.22 | 22.22 | 21.41 | 21.49 | 13,557 | +0.24(+1.13%) |
Jul 29, 2014 | 21.83 | 22.12 | 21.10 | 21.25 | 96,008 | -0.69(-3.14%) |
Jul 28, 2014 | 21.97 | 22.40 | 21.75 | 21.94 | 209,282 | -0.08(-0.36%) |
Jul 25, 2014 | 22.00 | 22.64 | 22.00 | 22.02 | 64,714 | -0.01(-0.05%) |
Jul 24, 2014 | 23.59 | 23.97 | 21.90 | 22.03 | 154,920 | -1.42(-6.06%) |
Jul 23, 2014 | 23.98 | 24.43 | 22.66 | 23.45 | 81,316 | -0.34(-1.43%) |
Jul 22, 2014 | 22.30 | 24.10 | 22.15 | 23.79 | 70,088 | +1.51(+6.78%) |
Jul 21, 2014 | 23.33 | 23.33 | 22.15 | 22.28 | 95,278 | -1.04(-4.46%) |
Jul 18, 2014 | 24.10 | 24.10 | 22.17 | 23.32 | 153,246 | -0.91(-3.76%) |
Jul 17, 2014 | 26.40 | 26.43 | 24.08 | 24.23 | 54,461 | -2.34(-8.81%) |
Jul 16, 2014 | 26.64 | 27.22 | 26.28 | 26.57 | 38,907 | +0.14(+0.53%) |
Jul 15, 2014 | 28.28 | 28.40 | 26.25 | 26.43 | 72,595 | -1.75(-6.21%) |
Jul 14, 2014 | 27.51 | 28.58 | 27.41 | 28.18 | 34,327 | +0.80(+2.92%) |
Jul 11, 2014 | 27.03 | 28.27 | 27.03 | 27.38 | 18,457 | +0.32(+1.18%) |
Jul 10, 2014 | 27.38 | 28.46 | 26.23 | 27.06 | 14,794 | -0.85(-3.05%) |
Jul 09, 2014 | 28.41 | 29.49 | 27.27 | 27.91 | 28,097 | -0.04(-0.14%) |
Jul 08, 2014 | 27.71 | 29.93 | 27.32 | 27.95 | 44,739 | +0.16(+0.58%) |
Jul 07, 2014 | 28.58 | 29.52 | 27.74 | 27.79 | 50,051 | -0.94(-3.27%) |
Jul 03, 2014 | 28.98 | 28.73 | 28.73 | 28.73 | 16,300 | -0.28(-0.97%) |
Jul 02, 2014 | 28.55 | 29.12 | 28.55 | 29.01 | 21,333 | +0.33(+1.15%) |
Jul 01, 2014 | 28.13 | 29.42 | 27.80 | 28.68 | 53,144 | +0.64(+2.28%) |
Jun 30, 2014 | 28.92 | 29.75 | 27.76 | 28.04 | 90,228 | -0.52(-1.82%) |
Jun 27, 2014 | 28.00 | 29.07 | 27.12 | 28.56 | 1,090,281 | +0.59(+2.11%) |
Jun 26, 2014 | 28.10 | 28.60 | 27.32 | 27.97 | 79,100 | +0.01(+0.04%) |
Jun 25, 2014 | 28.25 | 28.79 | 26.53 | 27.96 | 245,648 | -0.23(-0.82%) |
Jun 24, 2014 | 28.96 | 30.45 | 25.10 | 28.19 | 511,908 | -0.68(-2.36%) |
Jun 23, 2014 | 29.22 | 30.62 | 28.13 | 28.87 | 323,343 | -0.88(-2.96%) |
Jun 20, 2014 | 29.02 | 30.84 | 27.84 | 29.75 | 332,873 | +0.90(+3.12%) |
Jun 19, 2014 | 28.21 | 29.32 | 27.50 | 28.85 | 117,703 | +0.60(+2.12%) |
Jun 18, 2014 | 29.88 | 31.99 | 27.49 | 28.25 | 190,041 | -1.75(-5.83%) |
Jun 17, 2014 | 32.34 | 32.34 | 29.75 | 30.00 | 95,561 | -1.49(-4.73%) |
Jun 16, 2014 | 34.00 | 34.39 | 30.75 | 31.49 | 79,665 | -2.51(-7.38%) |
Jun 13, 2014 | 32.94 | 36.86 | 32.85 | 34.00 | 56,789 | +2.12(+6.65%) |
Jun 12, 2014 | 32.00 | 32.76 | 31.40 | 31.88 | 60,751 | -0.08(-0.25%) |
Jun 11, 2014 | 33.24 | 33.24 | 30.16 | 31.96 | 83,396 | -1.48(-4.43%) |
Jun 10, 2014 | 32.82 | 34.88 | 32.01 | 33.44 | 92,016 | +3.54(+11.84%) |
Jun 06, 2014 | 29.94 | 30.74 | 29.73 | 29.90 | 45,347 | +0.09(+0.30%) |
Jun 05, 2014 | 29.90 | 30.96 | 29.16 | 29.81 | 33,735 | -0.13(-0.43%) |
Jun 04, 2014 | 30.09 | 30.95 | 29.67 | 29.94 | 47,351 | -0.20(-0.66%) |
Jun 03, 2014 | 30.00 | 31.45 | 30.00 | 30.14 | 80,700 | -0.04(-0.13%) |
Jun 02, 2014 | 30.00 | 30.48 | 29.60 | 30.18 | 38,677 | +0.29(+0.97%) |
May 30, 2014 | 28.30 | 30.06 | 28.30 | 29.89 | 70,519 | +1.71(+6.07%) |
May 29, 2014 | 27.50 | 28.49 | 27.50 | 28.18 | 49,967 | +0.89(+3.26%) |
May 28, 2014 | 27.90 | 28.64 | 27.00 | 27.29 | 33,538 | -0.55(-1.98%) |
May 27, 2014 | 27.46 | 28.22 | 26.57 | 27.84 | 28,276 | +0.15(+0.54%) |
May 23, 2014 | 27.27 | 27.69 | 27.69 | 27.69 | 42,200 | +0.29(+1.06%) |
May 22, 2014 | 25.81 | 27.67 | 25.81 | 27.40 | 41,162 | +1.39(+5.34%) |
May 21, 2014 | 27.78 | 27.78 | 25.35 | 26.01 | 73,297 | -1.79(-6.44%) |
May 20, 2014 | 27.59 | 28.30 | 27.35 | 27.80 | 78,732 | +0.40(+1.46%) |
May 19, 2014 | 27.39 | 28.30 | 27.39 | 27.40 | 88,477 | -0.13(-0.47%) |
May 16, 2014 | 27.72 | 28.21 | 26.95 | 27.53 | 35,698 | +0.17(+0.62%) |
May 15, 2014 | 28.50 | 28.90 | 26.27 | 27.36 | 36,398 | -1.13(-3.97%) |
May 14, 2014 | 26.91 | 28.49 | 26.87 | 28.49 | 122,199 | +1.21(+4.44%) |
May 13, 2014 | 28.51 | 28.51 | 26.76 | 27.28 | 67,759 | -0.51(-1.84%) |
May 12, 2014 | 27.98 | 29.60 | 27.13 | 27.79 | 83,123 | -0.23(-0.82%) |
May 09, 2014 | 28.75 | 29.00 | 27.13 | 28.02 | 53,269 | -0.50(-1.75%) |
May 08, 2014 | 28.85 | 29.45 | 28.08 | 28.52 | 52,765 | -0.54(-1.86%) |
May 07, 2014 | 28.14 | 29.29 | 26.70 | 29.06 | 80,315 | +1.21(+4.34%) |
May 06, 2014 | 28.77 | 29.92 | 26.33 | 27.85 | 35,979 | -0.90(-3.13%) |
May 05, 2014 | 29.94 | 29.94 | 27.60 | 28.75 | 90,343 | -0.69(-2.34%) |
May 02, 2014 | 30.35 | 30.35 | 28.27 | 29.44 | 56,106 | -1.19(-3.89%) |