Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 184 | +0.00(+0.00%) |
Jul 30, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 68 | +0.00(+0.00%) |
Jul 29, 2014 | 32.15 | 32.15 | 32.15 | 32.15 | 16 | -0.00(-0.00%) |
Jul 28, 2014 | 32.22 | 32.22 | 32.15 | 32.15 | 2,410 | -0.25(-0.78%) |
Jul 23, 2014 | 32.40 | 32.40 | 32.40 | 32.40 | 3,464 | +0.02(+0.07%) |
Jul 22, 2014 | 32.32 | 32.37 | 32.30 | 32.37 | 2,135 | +0.18(+0.57%) |
Jul 17, 2014 | 32.19 | 32.19 | 32.19 | 32.19 | 1,513 | +0.30(+0.94%) |
Jul 16, 2014 | 31.89 | 31.89 | 31.89 | 31.89 | 3,272 | +0.02(+0.05%) |
Jul 15, 2014 | 31.96 | 32.05 | 31.88 | 31.88 | 741 | -0.05(-0.15%) |
Jul 14, 2014 | 31.92 | 31.92 | 31.92 | 31.92 | 2,447 | -0.18(-0.56%) |
Jul 11, 2014 | 32.11 | 32.11 | 32.06 | 32.11 | 726 | +0.04(+0.12%) |
Jul 10, 2014 | 32.07 | 32.17 | 32.07 | 32.07 | 11,808 | +0.28(+0.87%) |
Jul 09, 2014 | 31.79 | 31.79 | 31.79 | 31.79 | 417 | +0.16(+0.51%) |
Jul 08, 2014 | 31.63 | 31.63 | 31.63 | 31.63 | 2,693 | +0.25(+0.78%) |
Jul 07, 2014 | 31.38 | 31.38 | 31.38 | 31.38 | 315 | +0.29(+0.92%) |
Jul 03, 2014 | 31.10 | 31.10 | 31.10 | 31.10 | 504 | -0.14(-0.44%) |
Jul 02, 2014 | 31.49 | 31.49 | 31.23 | 31.23 | 1,147 | -0.46(-1.45%) |
Jul 01, 2014 | 31.88 | 31.88 | 31.68 | 31.69 | 2,290 | -0.27(-0.84%) |
Jun 30, 2014 | 32.03 | 32.03 | 31.93 | 31.96 | 765 | -0.02(-0.05%) |
Jun 27, 2014 | 32.14 | 32.14 | 31.92 | 31.98 | 17,654 | +0.00(+0.00%) |
Jun 26, 2014 | 31.95 | 32.01 | 31.91 | 31.98 | 12,892 | +0.25(+0.77%) |
Jun 25, 2014 | 31.86 | 31.87 | 31.73 | 31.73 | 4,378 | +0.23(+0.73%) |
Jun 24, 2014 | 31.39 | 31.52 | 31.32 | 31.50 | 1,766 | +0.29(+0.91%) |
Jun 23, 2014 | 31.44 | 31.44 | 31.20 | 31.22 | 2,613 | +0.05(+0.15%) |
Jun 20, 2014 | 31.15 | 31.19 | 31.11 | 31.17 | 2,202 | +0.23(+0.74%) |
Jun 17, 2014 | 30.94 | 30.94 | 30.94 | 30.94 | 1,261 | -0.43(-1.36%) |
Jun 16, 2014 | 31.44 | 31.44 | 31.27 | 31.37 | 1,536 | -0.01(-0.03%) |
Jun 13, 2014 | 31.38 | 31.38 | 31.38 | 31.38 | 1,064 | -0.06(-0.18%) |
Jun 12, 2014 | 31.43 | 31.43 | 31.42 | 31.43 | 1,552 | +0.48(+1.54%) |
Jun 11, 2014 | 30.96 | 30.96 | 30.96 | 30.96 | 83 | +0.00(+0.00%) |
Jun 10, 2014 | 30.97 | 30.97 | 30.95 | 30.96 | 5,627 | -0.42(-1.34%) |
Jun 05, 2014 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.14(+0.46%) |
Jun 04, 2014 | 31.34 | 31.38 | 31.23 | 31.23 | 946 | -0.23(-0.73%) |
Jun 03, 2014 | 31.46 | 31.46 | 31.46 | 31.46 | 362 | -0.30(-0.95%) |
Jun 02, 2014 | 31.92 | 32.06 | 31.76 | 31.76 | 6,582 | -0.43(-1.33%) |
May 30, 2014 | 32.34 | 32.34 | 32.15 | 32.19 | 1,583 | -0.32(-0.98%) |
May 29, 2014 | 32.64 | 32.72 | 32.51 | 32.51 | 5,333 | +0.65(+2.04%) |
May 28, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 365 | +0.00(+0.00%) |
May 27, 2014 | 31.79 | 31.86 | 31.79 | 31.86 | 1,129 | +0.09(+0.30%) |
May 23, 2014 | 31.89 | 31.76 | 31.76 | 31.76 | 2,270 | +0.07(+0.23%) |
May 22, 2014 | 31.69 | 31.69 | 31.69 | 31.69 | 126 | -0.03(-0.10%) |
May 21, 2014 | 31.72 | 31.73 | 31.69 | 31.72 | 4,224 | -0.13(-0.42%) |
May 20, 2014 | 31.86 | 31.86 | 31.86 | 31.86 | 180 | +0.18(+0.58%) |
May 19, 2014 | 31.99 | 31.99 | 31.68 | 31.68 | 1,078 | -0.16(-0.50%) |
May 16, 2014 | 31.83 | 31.88 | 31.80 | 31.84 | 4,777 | -0.18(-0.57%) |
May 15, 2014 | 31.87 | 32.03 | 31.87 | 32.02 | 5,402 | +0.51(+1.62%) |
May 14, 2014 | 31.53 | 31.53 | 31.51 | 31.51 | 1,223 | +0.73(+2.36%) |
May 13, 2014 | 30.78 | 30.78 | 30.78 | 30.78 | 65 | +0.00(+0.00%) |
May 12, 2014 | 30.87 | 30.87 | 30.70 | 30.78 | 2,744 | -0.37(-1.20%) |
May 09, 2014 | 31.17 | 31.19 | 31.11 | 31.15 | 7,329 | -0.12(-0.37%) |
May 08, 2014 | 31.23 | 31.36 | 31.22 | 31.27 | 13,922 | +0.28(+0.91%) |
May 06, 2014 | 30.82 | 30.99 | 30.99 | 30.99 | 3,532 | +0.18(+0.58%) |
May 05, 2014 | 31.16 | 31.16 | 30.78 | 30.81 | 6,231 | -0.26(-0.83%) |
May 02, 2014 | 30.61 | 31.07 | 30.61 | 31.07 | 2,525 | +0.23(+0.75%) |