Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.77 | 30.66 | 29.72 | 30.31 | 380,899 | +0.23(+0.76%) |
Jul 30, 2014 | 29.93 | 30.14 | 29.77 | 30.08 | 189,413 | +0.31(+1.04%) |
Jul 29, 2014 | 29.43 | 30.11 | 29.43 | 29.77 | 245,886 | +0.41(+1.41%) |
Jul 28, 2014 | 29.29 | 29.44 | 29.14 | 29.36 | 158,427 | +0.10(+0.33%) |
Jul 25, 2014 | 29.11 | 29.46 | 29.04 | 29.26 | 176,684 | +0.01(+0.03%) |
Jul 24, 2014 | 29.13 | 29.63 | 29.08 | 29.26 | 158,339 | +0.21(+0.71%) |
Jul 23, 2014 | 28.77 | 29.46 | 28.71 | 29.05 | 191,225 | +0.28(+0.98%) |
Jul 22, 2014 | 28.57 | 28.87 | 28.46 | 28.77 | 109,573 | +0.28(+0.99%) |
Jul 21, 2014 | 28.75 | 28.89 | 28.29 | 28.48 | 147,119 | -0.39(-1.36%) |
Jul 18, 2014 | 28.49 | 28.96 | 28.49 | 28.88 | 144,643 | +0.36(+1.25%) |
Jul 17, 2014 | 28.87 | 28.93 | 28.39 | 28.52 | 153,342 | -0.46(-1.58%) |
Jul 16, 2014 | 29.74 | 29.74 | 28.96 | 28.98 | 119,324 | -0.48(-1.63%) |
Jul 15, 2014 | 30.02 | 30.09 | 29.19 | 29.46 | 192,866 | -0.55(-1.83%) |
Jul 14, 2014 | 30.16 | 30.20 | 29.91 | 30.01 | 141,944 | +0.18(+0.60%) |
Jul 11, 2014 | 30.03 | 30.06 | 29.74 | 29.83 | 175,293 | -0.16(-0.54%) |
Jul 10, 2014 | 29.36 | 30.07 | 29.14 | 30.00 | 288,087 | +0.26(+0.87%) |
Jul 09, 2014 | 30.04 | 30.14 | 29.60 | 29.74 | 227,072 | -0.13(-0.45%) |
Jul 08, 2014 | 30.36 | 30.39 | 29.37 | 29.87 | 301,629 | -0.51(-1.68%) |
Jul 07, 2014 | 31.04 | 31.04 | 30.35 | 30.38 | 169,171 | -0.73(-2.33%) |
Jul 03, 2014 | 31.07 | 31.11 | 31.11 | 31.11 | 155,271 | +0.25(+0.82%) |
Jul 02, 2014 | 30.93 | 31.17 | 30.73 | 30.85 | 152,237 | -0.20(-0.64%) |
Jul 01, 2014 | 31.11 | 31.43 | 30.98 | 31.05 | 265,540 | +0.19(+0.62%) |
Jun 30, 2014 | 31.06 | 31.11 | 30.58 | 30.86 | 221,976 | -0.24(-0.76%) |
Jun 27, 2014 | 30.47 | 31.13 | 30.47 | 31.10 | 521,253 | +0.66(+2.17%) |
Jun 26, 2014 | 31.04 | 31.04 | 30.28 | 30.44 | 211,848 | -0.61(-1.96%) |
Jun 25, 2014 | 31.89 | 32.19 | 30.83 | 31.05 | 349,536 | -0.95(-2.96%) |
Jun 24, 2014 | 31.77 | 32.46 | 31.77 | 32.00 | 433,332 | +0.26(+0.82%) |
Jun 23, 2014 | 31.05 | 31.77 | 31.00 | 31.74 | 411,326 | +1.06(+3.45%) |
Jun 20, 2014 | 29.50 | 30.95 | 29.22 | 30.68 | 419,419 | +1.38(+4.73%) |
Jun 19, 2014 | 29.77 | 29.77 | 28.83 | 29.29 | 236,611 | -0.36(-1.22%) |
Jun 18, 2014 | 29.50 | 29.77 | 29.29 | 29.66 | 86,548 | +0.21(+0.70%) |
Jun 17, 2014 | 29.27 | 29.63 | 29.08 | 29.45 | 133,375 | +0.18(+0.61%) |
Jun 16, 2014 | 28.71 | 29.31 | 28.53 | 29.27 | 131,181 | +0.51(+1.78%) |
Jun 13, 2014 | 29.07 | 29.07 | 28.43 | 28.76 | 140,935 | -0.20(-0.69%) |
Jun 12, 2014 | 29.54 | 29.70 | 28.93 | 28.96 | 222,509 | -0.75(-2.52%) |
Jun 11, 2014 | 30.03 | 30.26 | 29.37 | 29.71 | 142,209 | -0.57(-1.88%) |
Jun 10, 2014 | 29.97 | 30.66 | 29.97 | 30.28 | 178,700 | +0.79(+2.69%) |
Jun 06, 2014 | 29.40 | 29.75 | 29.32 | 29.48 | 132,233 | +0.25(+0.86%) |
Jun 05, 2014 | 28.83 | 29.51 | 28.51 | 29.23 | 181,968 | +0.37(+1.28%) |
Jun 04, 2014 | 28.58 | 29.19 | 28.51 | 28.86 | 270,773 | +0.17(+0.59%) |
Jun 03, 2014 | 28.41 | 28.82 | 28.08 | 28.69 | 245,658 | -0.04(-0.15%) |
Jun 02, 2014 | 28.46 | 28.77 | 28.03 | 28.74 | 194,344 | +0.38(+1.33%) |
May 30, 2014 | 28.51 | 28.62 | 28.14 | 28.36 | 173,850 | -0.01(-0.03%) |
May 29, 2014 | 28.30 | 28.44 | 28.09 | 28.37 | 256,649 | +0.07(+0.26%) |
May 28, 2014 | 28.31 | 28.45 | 27.96 | 28.29 | 175,579 | -0.10(-0.34%) |
May 27, 2014 | 28.58 | 29.09 | 28.23 | 28.39 | 230,239 | -0.03(-0.10%) |
May 23, 2014 | 28.34 | 28.42 | 28.42 | 28.42 | 283,334 | +0.62(+2.23%) |
May 22, 2014 | 26.59 | 28.02 | 25.91 | 27.80 | 823,686 | -0.29(-1.03%) |
May 21, 2014 | 27.47 | 28.32 | 27.37 | 28.09 | 302,072 | +0.79(+2.90%) |
May 20, 2014 | 28.06 | 28.25 | 26.98 | 27.30 | 533,299 | -0.92(-3.27%) |
May 19, 2014 | 27.86 | 28.68 | 27.75 | 28.22 | 328,388 | +0.33(+1.17%) |
May 16, 2014 | 27.49 | 28.15 | 27.36 | 27.89 | 241,037 | +0.35(+1.26%) |
May 15, 2014 | 28.11 | 28.11 | 27.01 | 27.55 | 203,511 | -0.60(-2.13%) |
May 14, 2014 | 29.18 | 29.42 | 27.71 | 28.14 | 738,936 | -1.23(-4.17%) |
May 13, 2014 | 29.25 | 29.74 | 28.99 | 29.37 | 280,458 | +0.18(+0.63%) |
May 12, 2014 | 28.74 | 29.69 | 28.69 | 29.19 | 219,905 | +0.50(+1.75%) |
May 09, 2014 | 28.54 | 28.85 | 28.23 | 28.68 | 186,318 | +0.01(+0.05%) |
May 08, 2014 | 28.54 | 29.64 | 28.54 | 28.67 | 239,567 | +0.00(+0.00%) |
May 07, 2014 | 28.88 | 29.00 | 28.15 | 28.67 | 220,736 | -0.14(-0.49%) |
May 06, 2014 | 28.74 | 28.94 | 28.45 | 28.81 | 248,174 | -0.08(-0.28%) |
May 05, 2014 | 28.85 | 29.13 | 28.31 | 28.89 | 338,667 | -0.21(-0.74%) |
May 02, 2014 | 28.96 | 29.55 | 28.87 | 29.10 | 167,932 | +0.27(+0.95%) |