Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.98 | 32.46 | 31.97 | 32.45 | 18,812 | +0.55(+1.72%) |
Jul 30, 2014 | 31.54 | 31.90 | 31.52 | 31.90 | 4,515 | +0.36(+1.14%) |
Jul 29, 2014 | 31.62 | 31.67 | 31.54 | 31.54 | 5,273 | +0.31(+1.00%) |
Jul 28, 2014 | 31.28 | 31.32 | 31.23 | 31.23 | 2,364 | -0.02(-0.07%) |
Jul 25, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 528 | +0.09(+0.29%) |
Jul 24, 2014 | 31.07 | 31.16 | 31.07 | 31.16 | 658 | +0.18(+0.58%) |
Jul 23, 2014 | 30.98 | 30.98 | 30.88 | 30.98 | 3,224 | -0.18(-0.58%) |
Jul 22, 2014 | 31.16 | 31.16 | 31.16 | 31.16 | 898 | +0.07(+0.23%) |
Jul 21, 2014 | 31.19 | 31.20 | 31.09 | 31.09 | 6,239 | -0.19(-0.61%) |
Jul 18, 2014 | 31.20 | 31.30 | 31.19 | 31.28 | 4,119 | +0.05(+0.16%) |
Jul 17, 2014 | 31.17 | 31.46 | 31.17 | 31.23 | 6,036 | -0.47(-1.48%) |
Jul 16, 2014 | 31.78 | 31.78 | 31.64 | 31.70 | 13,125 | -0.33(-1.03%) |
Jul 15, 2014 | 32.04 | 32.25 | 32.02 | 32.03 | 9,558 | +0.21(+0.66%) |
Jul 14, 2014 | 31.84 | 31.95 | 31.77 | 31.82 | 2,745 | +0.03(+0.09%) |
Jul 11, 2014 | 31.39 | 31.87 | 31.39 | 31.79 | 5,696 | +0.60(+1.93%) |
Jul 10, 2014 | 31.40 | 31.40 | 31.18 | 31.19 | 1,800 | -0.18(-0.58%) |
Jul 09, 2014 | 31.20 | 31.41 | 31.20 | 31.37 | 8,988 | +0.41(+1.32%) |
Jul 08, 2014 | 30.93 | 31.01 | 30.81 | 30.96 | 3,819 | -0.04(-0.14%) |
Jul 07, 2014 | 30.94 | 31.04 | 30.91 | 31.00 | 2,362 | +0.06(+0.20%) |
Jul 03, 2014 | 30.88 | 30.94 | 30.94 | 30.94 | 2,200 | +0.22(+0.72%) |
Jul 02, 2014 | 30.63 | 30.76 | 30.50 | 30.72 | 2,218 | +0.25(+0.81%) |
Jul 01, 2014 | 30.40 | 30.65 | 30.39 | 30.47 | 3,846 | -0.01(-0.03%) |
Jun 30, 2014 | 30.37 | 30.50 | 30.37 | 30.48 | 2,157 | +0.10(+0.33%) |
Jun 27, 2014 | 30.35 | 30.42 | 30.34 | 30.38 | 3,076 | +0.00(+0.00%) |
Jun 26, 2014 | 30.31 | 30.52 | 30.31 | 30.38 | 2,081 | +0.31(+1.03%) |
Jun 25, 2014 | 30.40 | 30.41 | 30.07 | 30.07 | 157,196 | -0.25(-0.82%) |
Jun 24, 2014 | 30.29 | 30.40 | 30.18 | 30.32 | 148,317 | +0.09(+0.29%) |
Jun 23, 2014 | 30.25 | 30.27 | 30.22 | 30.23 | 2,623 | +0.16(+0.53%) |
Jun 20, 2014 | 30.09 | 30.17 | 30.05 | 30.07 | 4,578 | -0.18(-0.60%) |
Jun 19, 2014 | 30.41 | 30.49 | 30.25 | 30.25 | 2,687 | -0.12(-0.40%) |
Jun 18, 2014 | 30.20 | 30.46 | 30.19 | 30.37 | 2,997 | +0.04(+0.13%) |
Jun 17, 2014 | 30.30 | 30.36 | 30.14 | 30.33 | 17,837 | +0.13(+0.43%) |
Jun 16, 2014 | 30.19 | 30.25 | 30.17 | 30.20 | 12,169 | -0.04(-0.13%) |
Jun 13, 2014 | 30.00 | 30.38 | 30.00 | 30.24 | 62,713 | -0.01(-0.03%) |
Jun 12, 2014 | 30.50 | 30.57 | 30.25 | 30.25 | 46,344 | -0.76(-2.45%) |
Jun 11, 2014 | 31.00 | 31.02 | 30.91 | 31.01 | 2,517 | +0.02(+0.06%) |
Jun 10, 2014 | 30.98 | 31.13 | 30.87 | 30.99 | 13,358 | -0.54(-1.70%) |
Jun 06, 2014 | 31.49 | 31.53 | 31.49 | 31.53 | 2,859 | -0.02(-0.08%) |
Jun 05, 2014 | 31.83 | 31.83 | 31.55 | 31.55 | 2,033 | -0.10(-0.32%) |
Jun 04, 2014 | 31.23 | 31.65 | 31.23 | 31.65 | 1,950 | +0.15(+0.48%) |
Jun 03, 2014 | 31.51 | 31.54 | 31.50 | 31.50 | 942 | -0.09(-0.28%) |
Jun 02, 2014 | 31.59 | 31.72 | 31.59 | 31.59 | 5,811 | +0.12(+0.38%) |
May 30, 2014 | 31.52 | 31.60 | 31.47 | 31.47 | 1,868 | +0.16(+0.51%) |
May 29, 2014 | 31.44 | 31.44 | 31.21 | 31.31 | 9,566 | -0.15(-0.48%) |
May 28, 2014 | 31.29 | 31.49 | 31.26 | 31.46 | 16,483 | +0.37(+1.19%) |
May 27, 2014 | 31.25 | 31.26 | 31.09 | 31.09 | 7,585 | -0.02(-0.06%) |
May 23, 2014 | 31.12 | 31.11 | 31.11 | 31.11 | 13,400 | -0.17(-0.54%) |
May 22, 2014 | 31.18 | 31.28 | 31.12 | 31.28 | 8,075 | +0.05(+0.16%) |
May 21, 2014 | 31.41 | 31.42 | 31.10 | 31.23 | 27,401 | -0.42(-1.33%) |
May 20, 2014 | 31.70 | 31.70 | 31.65 | 31.65 | 1,039 | -0.13(-0.41%) |
May 19, 2014 | 31.70 | 31.78 | 31.70 | 31.78 | 4,704 | -0.14(-0.44%) |
May 16, 2014 | 32.02 | 32.02 | 31.92 | 31.92 | 896 | -0.18(-0.56%) |
May 15, 2014 | 32.03 | 32.17 | 32.02 | 32.10 | 4,235 | +0.13(+0.41%) |
May 14, 2014 | 31.86 | 31.97 | 31.80 | 31.97 | 5,082 | -0.10(-0.31%) |
May 13, 2014 | 32.30 | 32.30 | 32.06 | 32.07 | 1,215 | -0.36(-1.11%) |
May 12, 2014 | 32.42 | 32.45 | 32.40 | 32.43 | 6,980 | -0.19(-0.59%) |
May 09, 2014 | 32.64 | 32.65 | 32.62 | 32.62 | 3,205 | -0.01(-0.03%) |
May 08, 2014 | 32.61 | 32.65 | 32.61 | 32.63 | 490 | +0.17(+0.52%) |
May 07, 2014 | 32.70 | 32.70 | 32.41 | 32.46 | 3,751 | -0.34(-1.04%) |
May 06, 2014 | 32.80 | 32.80 | 32.80 | 32.80 | 1,000 | -0.07(-0.21%) |
May 05, 2014 | 32.86 | 33.00 | 32.86 | 32.87 | 1,678 | +0.11(+0.34%) |
May 02, 2014 | 32.74 | 32.76 | 32.74 | 32.76 | 10,394 | -0.15(-0.46%) |