Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.91 | 29.18 | 28.44 | 28.64 | 273,731 | -0.50(-1.70%) |
Jul 30, 2014 | 29.21 | 29.34 | 28.98 | 29.13 | 182,257 | +0.16(+0.54%) |
Jul 29, 2014 | 29.13 | 29.31 | 28.89 | 28.98 | 207,007 | -0.10(-0.34%) |
Jul 28, 2014 | 29.12 | 29.28 | 28.77 | 29.07 | 239,848 | +0.02(+0.08%) |
Jul 25, 2014 | 29.04 | 29.30 | 28.84 | 29.05 | 178,341 | -0.26(-0.87%) |
Jul 24, 2014 | 29.63 | 29.77 | 29.20 | 29.31 | 145,249 | -0.32(-1.06%) |
Jul 23, 2014 | 29.28 | 29.73 | 29.25 | 29.62 | 161,922 | +0.32(+1.08%) |
Jul 22, 2014 | 29.55 | 29.66 | 29.21 | 29.31 | 181,476 | -0.08(-0.26%) |
Jul 21, 2014 | 29.87 | 29.96 | 29.27 | 29.38 | 159,716 | -0.74(-2.47%) |
Jul 18, 2014 | 29.70 | 30.25 | 29.61 | 30.12 | 204,937 | +0.35(+1.18%) |
Jul 17, 2014 | 29.79 | 30.20 | 29.58 | 29.77 | 365,434 | -0.24(-0.80%) |
Jul 16, 2014 | 30.58 | 30.58 | 29.86 | 30.01 | 343,450 | -0.38(-1.23%) |
Jul 15, 2014 | 31.20 | 31.38 | 30.36 | 30.39 | 250,255 | -0.83(-2.67%) |
Jul 14, 2014 | 31.23 | 31.25 | 30.86 | 31.22 | 166,974 | +0.26(+0.82%) |
Jul 11, 2014 | 31.30 | 31.51 | 30.72 | 30.96 | 158,897 | -0.38(-1.22%) |
Jul 10, 2014 | 31.08 | 31.80 | 30.88 | 31.35 | 190,602 | -0.17(-0.52%) |
Jul 09, 2014 | 30.13 | 31.56 | 29.98 | 31.51 | 302,823 | +2.03(+6.90%) |
Jul 08, 2014 | 29.54 | 29.64 | 29.01 | 29.48 | 397,356 | -0.12(-0.41%) |
Jul 07, 2014 | 30.57 | 30.57 | 29.57 | 29.60 | 244,235 | -1.01(-3.31%) |
Jul 03, 2014 | 30.93 | 30.61 | 30.61 | 30.61 | 119,024 | -0.28(-0.90%) |
Jul 02, 2014 | 31.23 | 31.53 | 30.75 | 30.89 | 292,056 | -0.42(-1.34%) |
Jul 01, 2014 | 31.14 | 31.63 | 31.10 | 31.31 | 533,675 | +0.21(+0.68%) |
Jun 30, 2014 | 30.15 | 31.14 | 30.12 | 31.10 | 380,213 | +0.86(+2.83%) |
Jun 27, 2014 | 30.20 | 30.58 | 30.01 | 30.24 | 819,427 | -0.13(-0.42%) |
Jun 26, 2014 | 30.54 | 30.54 | 30.17 | 30.37 | 142,918 | -0.16(-0.52%) |
Jun 25, 2014 | 30.21 | 30.78 | 30.21 | 30.53 | 229,006 | +0.11(+0.35%) |
Jun 24, 2014 | 30.90 | 31.17 | 30.41 | 30.42 | 198,948 | -0.64(-2.05%) |
Jun 23, 2014 | 31.05 | 31.16 | 30.85 | 31.06 | 196,502 | -0.07(-0.22%) |
Jun 20, 2014 | 30.84 | 31.20 | 30.38 | 31.13 | 457,043 | +0.38(+1.22%) |
Jun 19, 2014 | 30.69 | 30.78 | 30.47 | 30.75 | 153,987 | +0.01(+0.02%) |
Jun 18, 2014 | 30.87 | 30.97 | 30.19 | 30.75 | 248,463 | -0.13(-0.41%) |
Jun 17, 2014 | 30.39 | 31.05 | 30.29 | 30.87 | 318,869 | +0.46(+1.50%) |
Jun 16, 2014 | 30.20 | 30.45 | 29.88 | 30.42 | 174,256 | +0.07(+0.22%) |
Jun 13, 2014 | 30.23 | 30.44 | 29.86 | 30.35 | 139,664 | +0.13(+0.42%) |
Jun 12, 2014 | 30.45 | 30.49 | 30.10 | 30.22 | 156,449 | -0.38(-1.25%) |
Jun 11, 2014 | 31.09 | 31.17 | 30.39 | 30.60 | 307,827 | -0.50(-1.59%) |
Jun 10, 2014 | 32.39 | 32.40 | 30.83 | 31.10 | 284,039 | +0.73(+2.40%) |
Jun 06, 2014 | 30.21 | 30.51 | 29.88 | 30.37 | 188,968 | +0.33(+1.10%) |
Jun 05, 2014 | 29.41 | 30.06 | 29.10 | 30.04 | 165,220 | +0.67(+2.27%) |
Jun 04, 2014 | 29.53 | 29.72 | 29.13 | 29.37 | 205,521 | -0.29(-0.99%) |
Jun 03, 2014 | 28.41 | 29.82 | 28.31 | 29.67 | 289,866 | +1.42(+5.02%) |
Jun 02, 2014 | 28.59 | 28.59 | 27.92 | 28.25 | 240,023 | -0.20(-0.69%) |
May 30, 2014 | 29.11 | 29.11 | 28.38 | 28.44 | 227,278 | -0.59(-2.02%) |
May 29, 2014 | 29.44 | 29.64 | 28.96 | 29.03 | 128,536 | -0.44(-1.50%) |
May 28, 2014 | 29.39 | 29.56 | 29.24 | 29.47 | 163,332 | -0.05(-0.18%) |
May 27, 2014 | 29.12 | 29.58 | 29.08 | 29.52 | 164,778 | +0.64(+2.21%) |
May 23, 2014 | 28.44 | 28.89 | 28.89 | 28.89 | 167,006 | +0.38(+1.32%) |
May 22, 2014 | 27.93 | 28.52 | 27.74 | 28.51 | 113,844 | +0.82(+2.95%) |
May 21, 2014 | 27.75 | 27.92 | 27.61 | 27.69 | 284,652 | +0.11(+0.38%) |
May 20, 2014 | 27.87 | 28.10 | 27.50 | 27.59 | 348,226 | -0.38(-1.34%) |
May 19, 2014 | 28.16 | 28.24 | 27.78 | 27.96 | 454,642 | -0.15(-0.53%) |
May 16, 2014 | 27.95 | 28.49 | 27.93 | 28.11 | 361,818 | +0.10(+0.35%) |
May 15, 2014 | 28.50 | 28.50 | 27.86 | 28.02 | 305,286 | -0.62(-2.17%) |
May 14, 2014 | 29.17 | 29.42 | 28.62 | 28.64 | 405,902 | -0.64(-2.18%) |
May 13, 2014 | 29.91 | 29.97 | 29.24 | 29.28 | 267,247 | -0.73(-2.43%) |
May 12, 2014 | 28.74 | 30.05 | 28.74 | 30.00 | 335,466 | +1.50(+5.26%) |
May 09, 2014 | 28.61 | 28.81 | 28.21 | 28.50 | 399,788 | -0.23(-0.81%) |
May 08, 2014 | 28.46 | 28.86 | 28.26 | 28.74 | 418,594 | +0.35(+1.22%) |
May 07, 2014 | 28.10 | 28.41 | 27.71 | 28.39 | 465,562 | +0.24(+0.85%) |
May 06, 2014 | 28.67 | 28.67 | 27.84 | 28.15 | 255,173 | -0.67(-2.32%) |
May 05, 2014 | 28.53 | 28.95 | 27.65 | 28.82 | 295,963 | +0.04(+0.16%) |
May 02, 2014 | 28.11 | 29.17 | 27.99 | 28.77 | 296,523 | +0.74(+2.62%) |