Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.20 | 29.33 | 28.89 | 28.91 | 46,266 | -0.43(-1.47%) |
Jul 30, 2014 | 29.42 | 29.67 | 29.05 | 29.34 | 26,702 | +0.07(+0.25%) |
Jul 29, 2014 | 29.49 | 29.51 | 29.14 | 29.26 | 27,308 | -0.07(-0.25%) |
Jul 28, 2014 | 29.19 | 29.43 | 29.05 | 29.34 | 27,468 | +0.14(+0.49%) |
Jul 25, 2014 | 29.32 | 29.46 | 28.97 | 29.20 | 37,041 | -0.30(-1.01%) |
Jul 24, 2014 | 29.81 | 29.99 | 29.33 | 29.49 | 28,597 | -0.16(-0.52%) |
Jul 23, 2014 | 29.64 | 30.06 | 29.53 | 29.65 | 25,328 | -0.05(-0.18%) |
Jul 22, 2014 | 29.93 | 29.93 | 29.31 | 29.70 | 70,403 | +0.01(+0.05%) |
Jul 21, 2014 | 30.18 | 30.18 | 29.52 | 29.69 | 36,823 | -0.53(-1.74%) |
Jul 18, 2014 | 29.54 | 30.42 | 29.35 | 30.22 | 50,937 | +0.60(+2.03%) |
Jul 17, 2014 | 30.01 | 30.05 | 29.35 | 29.61 | 61,465 | -0.41(-1.37%) |
Jul 16, 2014 | 30.39 | 30.49 | 30.01 | 30.03 | 44,023 | -0.11(-0.36%) |
Jul 15, 2014 | 30.49 | 30.49 | 29.88 | 30.14 | 27,107 | -0.35(-1.15%) |
Jul 14, 2014 | 30.61 | 30.70 | 30.34 | 30.49 | 19,537 | +0.14(+0.45%) |
Jul 11, 2014 | 30.24 | 30.48 | 30.05 | 30.35 | 23,095 | -0.01(-0.04%) |
Jul 10, 2014 | 30.04 | 30.51 | 29.91 | 30.36 | 25,981 | -0.32(-1.03%) |
Jul 09, 2014 | 31.05 | 31.24 | 30.64 | 30.68 | 41,056 | -0.30(-0.98%) |
Jul 08, 2014 | 31.19 | 31.26 | 30.86 | 30.99 | 28,478 | -0.14(-0.46%) |
Jul 07, 2014 | 31.54 | 31.54 | 31.03 | 31.13 | 25,896 | -0.50(-1.58%) |
Jul 03, 2014 | 31.45 | 31.63 | 31.63 | 31.63 | 19,535 | +0.33(+1.06%) |
Jul 02, 2014 | 31.38 | 31.47 | 30.98 | 31.30 | 44,034 | +0.04(+0.13%) |
Jul 01, 2014 | 31.04 | 31.64 | 31.04 | 31.26 | 71,454 | +0.18(+0.56%) |
Jun 30, 2014 | 30.97 | 31.11 | 30.61 | 31.08 | 88,557 | +0.22(+0.72%) |
Jun 27, 2014 | 31.17 | 31.46 | 30.78 | 30.86 | 135,601 | -0.53(-1.68%) |
Jun 26, 2014 | 31.57 | 31.57 | 31.10 | 31.39 | 82,722 | -0.16(-0.49%) |
Jun 25, 2014 | 31.25 | 31.74 | 31.17 | 31.54 | 71,550 | +0.24(+0.78%) |
Jun 24, 2014 | 31.23 | 31.75 | 31.14 | 31.30 | 63,046 | +0.13(+0.41%) |
Jun 23, 2014 | 31.93 | 31.93 | 31.11 | 31.17 | 125,835 | -0.61(-1.91%) |
Jun 20, 2014 | 31.40 | 31.94 | 31.16 | 31.78 | 183,415 | +0.51(+1.62%) |
Jun 19, 2014 | 31.20 | 31.34 | 30.81 | 31.27 | 32,878 | +0.16(+0.52%) |
Jun 18, 2014 | 31.24 | 31.38 | 30.82 | 31.11 | 100,700 | -0.03(-0.11%) |
Jun 17, 2014 | 30.93 | 31.65 | 30.76 | 31.14 | 69,929 | +0.07(+0.24%) |
Jun 16, 2014 | 30.42 | 31.22 | 30.21 | 31.07 | 259,802 | +0.75(+2.47%) |
Jun 13, 2014 | 30.15 | 30.51 | 29.82 | 30.32 | 91,283 | +0.39(+1.31%) |
Jun 12, 2014 | 30.68 | 30.70 | 29.82 | 29.93 | 34,947 | -0.51(-1.69%) |
Jun 11, 2014 | 30.80 | 30.80 | 30.41 | 30.44 | 39,845 | -0.36(-1.18%) |
Jun 10, 2014 | 30.65 | 30.82 | 30.39 | 30.80 | 45,759 | +0.08(+0.26%) |
Jun 06, 2014 | 30.40 | 30.80 | 30.40 | 30.72 | 32,611 | +0.53(+1.75%) |
Jun 05, 2014 | 29.75 | 30.31 | 29.62 | 30.19 | 56,798 | +0.44(+1.49%) |
Jun 04, 2014 | 29.55 | 29.91 | 29.53 | 29.75 | 18,400 | +0.27(+0.91%) |
Jun 03, 2014 | 29.40 | 29.60 | 29.08 | 29.48 | 70,222 | +0.06(+0.20%) |
Jun 02, 2014 | 29.46 | 29.52 | 28.94 | 29.42 | 28,128 | +0.11(+0.39%) |
May 30, 2014 | 29.45 | 29.51 | 29.22 | 29.31 | 11,492 | -0.07(-0.23%) |
May 29, 2014 | 29.50 | 29.71 | 29.09 | 29.38 | 80,794 | +0.02(+0.07%) |
May 28, 2014 | 29.67 | 29.67 | 29.09 | 29.36 | 27,791 | -0.28(-0.95%) |
May 27, 2014 | 29.48 | 29.81 | 29.33 | 29.64 | 30,704 | +0.19(+0.64%) |
May 23, 2014 | 29.22 | 29.45 | 29.45 | 29.45 | 26,695 | +0.18(+0.63%) |
May 22, 2014 | 29.26 | 29.42 | 28.97 | 29.27 | 15,056 | +0.15(+0.52%) |
May 21, 2014 | 29.11 | 29.31 | 28.83 | 29.11 | 25,494 | +0.21(+0.72%) |
May 20, 2014 | 29.24 | 29.24 | 28.75 | 28.91 | 51,763 | -0.47(-1.60%) |
May 19, 2014 | 29.13 | 29.45 | 28.82 | 29.38 | 16,248 | +0.19(+0.67%) |
May 16, 2014 | 28.87 | 29.20 | 28.56 | 29.18 | 53,975 | +0.31(+1.07%) |
May 15, 2014 | 29.39 | 29.39 | 28.67 | 28.87 | 56,406 | -0.72(-2.45%) |
May 14, 2014 | 30.46 | 30.58 | 29.44 | 29.60 | 47,854 | -0.78(-2.56%) |
May 13, 2014 | 30.78 | 30.78 | 30.23 | 30.38 | 72,715 | -0.32(-1.03%) |
May 12, 2014 | 30.54 | 31.07 | 30.32 | 30.69 | 82,610 | +0.40(+1.31%) |
May 09, 2014 | 30.19 | 30.49 | 30.01 | 30.29 | 88,133 | -0.02(-0.07%) |
May 08, 2014 | 30.29 | 30.81 | 30.27 | 30.31 | 67,246 | +0.08(+0.27%) |
May 07, 2014 | 29.85 | 30.38 | 29.76 | 30.23 | 56,350 | +0.55(+1.85%) |
May 06, 2014 | 30.03 | 30.03 | 29.52 | 29.68 | 92,182 | -0.36(-1.18%) |
May 05, 2014 | 29.99 | 30.17 | 29.78 | 30.04 | 62,007 | -0.07(-0.25%) |
May 02, 2014 | 29.68 | 30.21 | 29.68 | 30.11 | 47,189 | +0.42(+1.42%) |