Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.76 | 27.90 | 27.53 | 27.64 | 349,085 | -0.39(-1.39%) |
Jul 30, 2014 | 28.18 | 28.19 | 27.85 | 28.03 | 230,114 | +0.07(+0.25%) |
Jul 29, 2014 | 28.20 | 28.43 | 27.96 | 27.96 | 252,086 | -0.24(-0.85%) |
Jul 28, 2014 | 28.45 | 28.48 | 28.07 | 28.20 | 327,063 | -0.30(-1.05%) |
Jul 25, 2014 | 28.31 | 28.62 | 28.26 | 28.50 | 283,890 | +0.00(+0.00%) |
Jul 24, 2014 | 28.84 | 28.89 | 28.46 | 28.50 | 315,042 | -0.32(-1.11%) |
Jul 23, 2014 | 28.24 | 29.06 | 28.24 | 28.82 | 934,781 | +0.54(+1.91%) |
Jul 22, 2014 | 28.53 | 28.62 | 28.23 | 28.28 | 521,283 | -0.03(-0.11%) |
Jul 21, 2014 | 28.24 | 28.59 | 27.96 | 28.31 | 383,993 | -0.08(-0.28%) |
Jul 18, 2014 | 28.33 | 28.75 | 28.21 | 28.39 | 576,208 | +0.00(+0.00%) |
Jul 17, 2014 | 28.59 | 28.80 | 28.29 | 28.39 | 490,694 | -0.33(-1.15%) |
Jul 16, 2014 | 29.00 | 29.52 | 28.67 | 28.72 | 561,744 | -0.19(-0.66%) |
Jul 15, 2014 | 29.28 | 29.35 | 28.87 | 28.91 | 388,890 | -0.30(-1.03%) |
Jul 14, 2014 | 29.80 | 30.00 | 29.12 | 29.21 | 738,767 | -0.40(-1.35%) |
Jul 11, 2014 | 30.00 | 30.17 | 29.60 | 29.61 | 414,098 | -0.45(-1.50%) |
Jul 10, 2014 | 29.87 | 30.15 | 29.59 | 30.06 | 722,271 | -0.41(-1.35%) |
Jul 09, 2014 | 30.41 | 30.96 | 30.32 | 30.47 | 608,736 | -0.09(-0.29%) |
Jul 08, 2014 | 31.19 | 31.75 | 30.44 | 30.56 | 1,779,028 | -1.91(-5.88%) |
Jul 07, 2014 | 33.50 | 33.51 | 32.39 | 32.47 | 707,147 | -1.23(-3.65%) |
Jul 03, 2014 | 34.31 | 33.70 | 33.70 | 33.70 | 167,900 | +0.16(+0.48%) |
Jul 02, 2014 | 33.52 | 33.86 | 33.24 | 33.54 | 387,001 | -0.02(-0.06%) |
Jul 01, 2014 | 33.21 | 33.79 | 33.15 | 33.56 | 296,754 | +0.44(+1.33%) |
Jun 30, 2014 | 33.58 | 33.65 | 33.01 | 33.12 | 315,965 | -0.53(-1.58%) |
Jun 27, 2014 | 32.79 | 33.71 | 32.79 | 33.65 | 1,378,210 | +0.63(+1.91%) |
Jun 26, 2014 | 33.18 | 33.19 | 32.79 | 33.02 | 464,828 | -0.30(-0.90%) |
Jun 25, 2014 | 33.02 | 33.34 | 32.95 | 33.32 | 345,834 | +0.16(+0.48%) |
Jun 24, 2014 | 33.18 | 33.88 | 33.07 | 33.16 | 521,885 | -0.11(-0.33%) |
Jun 23, 2014 | 33.16 | 33.79 | 33.06 | 33.27 | 602,049 | +0.27(+0.82%) |
Jun 20, 2014 | 32.31 | 33.27 | 32.24 | 33.00 | 1,695,362 | -1.28(-3.73%) |
Jun 19, 2014 | 34.59 | 34.74 | 33.98 | 34.28 | 394,309 | -0.34(-0.98%) |
Jun 18, 2014 | 34.51 | 34.82 | 34.38 | 34.62 | 178,230 | +0.00(+0.00%) |
Jun 17, 2014 | 34.32 | 34.67 | 34.01 | 34.62 | 281,248 | +0.18(+0.52%) |
Jun 16, 2014 | 34.35 | 34.64 | 34.10 | 34.44 | 309,866 | +0.02(+0.06%) |
Jun 13, 2014 | 34.64 | 34.71 | 34.24 | 34.42 | 389,075 | -0.06(-0.17%) |
Jun 12, 2014 | 34.67 | 34.81 | 34.25 | 34.48 | 473,781 | -0.31(-0.89%) |
Jun 11, 2014 | 35.91 | 35.91 | 34.55 | 34.79 | 373,505 | -1.14(-3.17%) |
Jun 10, 2014 | 35.92 | 36.07 | 35.62 | 35.93 | 442,682 | +0.35(+0.98%) |
Jun 06, 2014 | 35.52 | 35.94 | 35.46 | 35.58 | 144,697 | +0.25(+0.71%) |
Jun 05, 2014 | 34.60 | 35.38 | 34.23 | 35.33 | 153,991 | +0.81(+2.35%) |
Jun 04, 2014 | 34.31 | 34.64 | 34.31 | 34.52 | 194,635 | +0.08(+0.23%) |
Jun 03, 2014 | 34.39 | 34.58 | 34.17 | 34.44 | 237,018 | +0.02(+0.06%) |
Jun 02, 2014 | 34.50 | 34.60 | 34.01 | 34.42 | 179,416 | -0.08(-0.23%) |
May 30, 2014 | 34.61 | 34.79 | 34.22 | 34.50 | 158,779 | -0.04(-0.12%) |
May 29, 2014 | 34.54 | 34.74 | 34.21 | 34.54 | 297,516 | +0.08(+0.23%) |
May 28, 2014 | 34.71 | 34.99 | 34.41 | 34.46 | 173,200 | -0.27(-0.78%) |
May 27, 2014 | 34.59 | 34.92 | 34.02 | 34.73 | 143,485 | +0.45(+1.31%) |
May 23, 2014 | 34.18 | 34.28 | 34.28 | 34.28 | 150,300 | +0.09(+0.26%) |
May 22, 2014 | 34.02 | 34.31 | 33.84 | 34.19 | 118,600 | +0.15(+0.44%) |
May 21, 2014 | 33.89 | 34.34 | 33.67 | 34.04 | 330,855 | +0.17(+0.50%) |
May 20, 2014 | 34.87 | 34.87 | 33.57 | 33.87 | 405,942 | -0.96(-2.76%) |
May 19, 2014 | 34.46 | 34.94 | 34.16 | 34.83 | 351,960 | +1.27(+3.78%) |
May 16, 2014 | 33.15 | 33.56 | 33.05 | 33.56 | 427,911 | +0.34(+1.02%) |
May 15, 2014 | 33.38 | 34.04 | 32.96 | 33.22 | 644,330 | -0.36(-1.07%) |
May 14, 2014 | 33.71 | 33.95 | 33.43 | 33.58 | 917,610 | -0.33(-0.97%) |
May 13, 2014 | 34.56 | 34.86 | 33.89 | 33.91 | 318,483 | -0.71(-2.05%) |
May 12, 2014 | 35.10 | 35.49 | 34.58 | 34.62 | 499,022 | -0.68(-1.93%) |
May 09, 2014 | 33.48 | 35.70 | 33.00 | 35.30 | 930,997 | +0.99(+2.89%) |
May 08, 2014 | 34.46 | 35.31 | 34.17 | 34.31 | 303,663 | -0.26(-0.75%) |
May 07, 2014 | 34.53 | 34.97 | 34.09 | 34.57 | 375,411 | +0.00(+0.00%) |
May 06, 2014 | 35.00 | 35.00 | 34.33 | 34.57 | 437,172 | -0.70(-1.98%) |
May 05, 2014 | 35.37 | 35.67 | 34.72 | 35.27 | 196,002 | -0.27(-0.76%) |
May 02, 2014 | 35.43 | 36.28 | 35.43 | 35.54 | 137,723 | +0.22(+0.62%) |