Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.98 | 30.09 | 29.47 | 29.50 | 216,706 | -0.99(-3.25%) |
Jul 30, 2014 | 31.49 | 31.53 | 30.38 | 30.49 | 222,220 | -0.97(-3.08%) |
Jul 29, 2014 | 31.37 | 31.50 | 31.19 | 31.46 | 189,988 | +0.03(+0.09%) |
Jul 28, 2014 | 31.84 | 32.02 | 31.26 | 31.43 | 159,341 | -0.44(-1.39%) |
Jul 25, 2014 | 31.74 | 32.04 | 31.68 | 31.87 | 100,883 | -0.18(-0.55%) |
Jul 24, 2014 | 31.81 | 32.26 | 31.69 | 32.05 | 167,967 | +0.24(+0.77%) |
Jul 23, 2014 | 31.78 | 31.88 | 31.58 | 31.80 | 101,381 | +0.30(+0.96%) |
Jul 22, 2014 | 30.61 | 31.55 | 30.53 | 31.50 | 183,792 | +0.96(+3.15%) |
Jul 21, 2014 | 29.98 | 30.55 | 29.84 | 30.54 | 98,535 | +0.37(+1.23%) |
Jul 18, 2014 | 29.86 | 30.20 | 29.70 | 30.17 | 144,946 | +0.34(+1.14%) |
Jul 17, 2014 | 29.79 | 29.98 | 29.64 | 29.83 | 160,537 | -0.21(-0.71%) |
Jul 16, 2014 | 29.94 | 30.09 | 29.76 | 30.04 | 171,484 | +0.24(+0.82%) |
Jul 15, 2014 | 29.60 | 29.84 | 29.53 | 29.80 | 118,142 | +0.09(+0.30%) |
Jul 14, 2014 | 29.25 | 29.81 | 29.21 | 29.71 | 224,305 | +0.74(+2.55%) |
Jul 11, 2014 | 28.98 | 29.11 | 28.82 | 28.97 | 70,444 | +0.00(+0.00%) |
Jul 10, 2014 | 28.52 | 29.31 | 28.52 | 28.97 | 102,843 | -0.18(-0.63%) |
Jul 09, 2014 | 29.13 | 29.36 | 29.01 | 29.16 | 92,348 | +0.07(+0.23%) |
Jul 08, 2014 | 29.39 | 29.39 | 28.84 | 29.09 | 261,742 | -0.32(-1.08%) |
Jul 07, 2014 | 30.61 | 30.63 | 29.33 | 29.41 | 180,554 | -1.13(-3.70%) |
Jul 03, 2014 | 30.10 | 30.54 | 30.54 | 30.54 | 154,612 | +0.59(+1.97%) |
Jul 02, 2014 | 29.73 | 30.18 | 29.72 | 29.95 | 134,944 | +0.10(+0.32%) |
Jul 01, 2014 | 30.25 | 30.93 | 29.79 | 29.85 | 208,567 | -0.16(-0.54%) |
Jun 30, 2014 | 29.59 | 30.24 | 29.59 | 30.01 | 121,862 | +0.29(+0.97%) |
Jun 27, 2014 | 29.36 | 29.79 | 28.91 | 29.73 | 392,404 | +0.37(+1.26%) |
Jun 26, 2014 | 29.59 | 29.88 | 29.22 | 29.36 | 90,574 | -0.32(-1.07%) |
Jun 25, 2014 | 29.70 | 29.87 | 29.34 | 29.67 | 116,112 | -0.19(-0.64%) |
Jun 24, 2014 | 30.31 | 30.96 | 29.85 | 29.87 | 118,966 | -0.38(-1.27%) |
Jun 23, 2014 | 30.45 | 30.57 | 30.01 | 30.25 | 181,608 | -0.21(-0.68%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.28 | 30.46 | 119,916 | +0.13(+0.41%) |
Jun 19, 2014 | 30.75 | 31.04 | 30.25 | 30.33 | 218,175 | -0.28(-0.92%) |
Jun 18, 2014 | 30.52 | 30.83 | 30.02 | 30.61 | 226,088 | +0.36(+1.20%) |
Jun 17, 2014 | 29.90 | 30.30 | 29.85 | 30.25 | 183,184 | +0.26(+0.86%) |
Jun 16, 2014 | 29.64 | 30.29 | 29.58 | 29.99 | 137,081 | +0.35(+1.17%) |
Jun 13, 2014 | 29.56 | 29.69 | 29.21 | 29.64 | 103,448 | +0.19(+0.65%) |
Jun 12, 2014 | 29.33 | 29.94 | 29.20 | 29.45 | 150,454 | +0.13(+0.43%) |
Jun 11, 2014 | 29.30 | 29.67 | 29.22 | 29.33 | 101,468 | -0.21(-0.70%) |
Jun 10, 2014 | 29.86 | 30.31 | 29.52 | 29.53 | 155,878 | +0.10(+0.33%) |
Jun 06, 2014 | 29.49 | 29.90 | 28.87 | 29.44 | 219,141 | +0.04(+0.13%) |
Jun 05, 2014 | 28.28 | 29.57 | 27.88 | 29.40 | 185,359 | +1.15(+4.08%) |
Jun 04, 2014 | 28.06 | 28.48 | 28.00 | 28.25 | 104,553 | +0.11(+0.39%) |
Jun 03, 2014 | 28.24 | 28.42 | 27.83 | 28.14 | 149,550 | -0.13(-0.44%) |
Jun 02, 2014 | 28.63 | 28.83 | 28.24 | 28.26 | 91,751 | -0.40(-1.39%) |
May 30, 2014 | 28.93 | 29.05 | 28.23 | 28.66 | 238,014 | -0.26(-0.89%) |
May 29, 2014 | 29.11 | 29.36 | 28.52 | 28.92 | 128,350 | -0.16(-0.53%) |
May 28, 2014 | 29.70 | 30.13 | 29.05 | 29.08 | 118,936 | -0.66(-2.21%) |
May 27, 2014 | 29.38 | 29.98 | 29.16 | 29.73 | 131,267 | +0.63(+2.16%) |
May 23, 2014 | 28.66 | 29.10 | 29.10 | 29.10 | 104,021 | +0.37(+1.29%) |
May 22, 2014 | 28.35 | 28.79 | 28.35 | 28.74 | 29,655 | +0.35(+1.25%) |
May 21, 2014 | 28.36 | 28.93 | 27.66 | 28.38 | 162,850 | +0.08(+0.29%) |
May 20, 2014 | 29.06 | 29.06 | 28.03 | 28.30 | 211,497 | -0.72(-2.47%) |
May 19, 2014 | 28.40 | 29.27 | 28.38 | 29.02 | 215,601 | +0.41(+1.45%) |
May 16, 2014 | 28.96 | 28.96 | 27.94 | 28.60 | 154,503 | -0.29(-1.00%) |
May 15, 2014 | 29.26 | 29.27 | 28.10 | 28.89 | 158,784 | -0.60(-2.03%) |
May 14, 2014 | 30.21 | 30.46 | 29.47 | 29.49 | 158,563 | -0.72(-2.39%) |
May 13, 2014 | 30.22 | 30.56 | 30.05 | 30.21 | 152,658 | -0.14(-0.46%) |
May 12, 2014 | 29.81 | 30.46 | 29.81 | 30.35 | 222,173 | +0.77(+2.61%) |
May 09, 2014 | 28.89 | 29.61 | 28.66 | 29.58 | 163,590 | +0.65(+2.26%) |
May 08, 2014 | 29.67 | 30.10 | 28.92 | 28.93 | 206,328 | -0.75(-2.52%) |
May 07, 2014 | 29.32 | 29.77 | 29.03 | 29.67 | 188,420 | +0.56(+1.92%) |
May 06, 2014 | 29.01 | 29.77 | 28.80 | 29.12 | 170,359 | +0.03(+0.10%) |
May 05, 2014 | 28.28 | 29.81 | 28.28 | 29.09 | 313,976 | +0.70(+2.48%) |
May 02, 2014 | 28.67 | 29.99 | 27.17 | 28.38 | 478,927 | +0.70(+2.52%) |