Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.55 | 30.91 | 30.33 | 30.50 | 45,383 | -0.21(-0.68%) |
Jul 30, 2014 | 29.75 | 31.02 | 29.75 | 30.71 | 78,451 | +0.94(+3.16%) |
Jul 29, 2014 | 29.91 | 29.91 | 29.61 | 29.77 | 33,803 | +0.02(+0.07%) |
Jul 28, 2014 | 30.04 | 30.04 | 29.41 | 29.75 | 41,332 | -0.15(-0.50%) |
Jul 25, 2014 | 30.13 | 30.34 | 29.80 | 29.90 | 34,512 | -0.47(-1.55%) |
Jul 24, 2014 | 30.49 | 31.03 | 30.29 | 30.37 | 46,086 | +0.04(+0.13%) |
Jul 23, 2014 | 30.25 | 30.40 | 29.99 | 30.33 | 31,484 | +0.17(+0.56%) |
Jul 22, 2014 | 29.93 | 30.29 | 29.93 | 30.16 | 43,696 | +0.30(+1.00%) |
Jul 21, 2014 | 30.32 | 30.32 | 29.80 | 29.86 | 81,671 | -0.60(-1.97%) |
Jul 18, 2014 | 29.90 | 30.82 | 29.82 | 30.46 | 49,595 | +0.46(+1.53%) |
Jul 17, 2014 | 30.08 | 30.25 | 29.80 | 30.00 | 131,885 | -0.18(-0.60%) |
Jul 16, 2014 | 30.64 | 30.69 | 30.10 | 30.18 | 55,130 | -0.32(-1.05%) |
Jul 15, 2014 | 30.63 | 30.75 | 30.37 | 30.50 | 45,782 | -0.20(-0.65%) |
Jul 14, 2014 | 31.09 | 31.10 | 30.68 | 30.70 | 22,357 | -0.29(-0.94%) |
Jul 11, 2014 | 31.14 | 31.16 | 30.81 | 30.99 | 36,113 | -0.04(-0.13%) |
Jul 10, 2014 | 31.25 | 31.55 | 30.87 | 31.03 | 56,397 | -0.78(-2.45%) |
Jul 09, 2014 | 31.23 | 32.29 | 31.13 | 31.81 | 67,254 | +0.69(+2.22%) |
Jul 08, 2014 | 31.07 | 31.34 | 30.74 | 31.12 | 28,403 | -0.03(-0.10%) |
Jul 07, 2014 | 30.82 | 31.73 | 30.62 | 31.15 | 69,534 | +0.23(+0.74%) |
Jul 03, 2014 | 30.79 | 30.92 | 30.92 | 30.92 | 18,600 | +0.30(+0.98%) |
Jul 02, 2014 | 30.49 | 30.76 | 30.37 | 30.62 | 37,015 | -0.04(-0.13%) |
Jul 01, 2014 | 30.69 | 30.91 | 30.24 | 30.66 | 53,700 | +0.16(+0.52%) |
Jun 30, 2014 | 30.00 | 30.71 | 29.90 | 30.50 | 54,777 | +0.40(+1.33%) |
Jun 27, 2014 | 29.62 | 30.29 | 29.62 | 30.10 | 77,237 | +0.21(+0.70%) |
Jun 26, 2014 | 29.84 | 29.94 | 29.19 | 29.89 | 65,520 | +0.06(+0.20%) |
Jun 25, 2014 | 29.50 | 30.26 | 28.81 | 29.83 | 71,017 | +0.06(+0.20%) |
Jun 24, 2014 | 30.11 | 30.47 | 29.70 | 29.77 | 36,638 | -0.51(-1.68%) |
Jun 23, 2014 | 31.09 | 31.22 | 30.20 | 30.28 | 33,387 | -0.90(-2.89%) |
Jun 20, 2014 | 31.45 | 31.54 | 30.59 | 31.18 | 80,826 | -0.13(-0.42%) |
Jun 19, 2014 | 31.19 | 31.41 | 30.85 | 31.31 | 16,887 | +0.25(+0.80%) |
Jun 18, 2014 | 30.40 | 31.58 | 29.95 | 31.06 | 66,136 | +0.60(+1.97%) |
Jun 17, 2014 | 30.24 | 30.57 | 30.05 | 30.46 | 26,678 | +0.07(+0.23%) |
Jun 16, 2014 | 30.34 | 30.49 | 30.00 | 30.39 | 26,494 | -0.13(-0.43%) |
Jun 13, 2014 | 30.33 | 30.56 | 30.09 | 30.52 | 37,990 | +0.15(+0.49%) |
Jun 12, 2014 | 30.61 | 30.61 | 30.16 | 30.37 | 28,027 | -0.38(-1.24%) |
Jun 11, 2014 | 30.88 | 31.07 | 30.66 | 30.75 | 38,589 | -0.37(-1.19%) |
Jun 10, 2014 | 30.86 | 31.15 | 30.84 | 31.12 | 32,726 | +0.11(+0.35%) |
Jun 06, 2014 | 31.16 | 31.45 | 30.67 | 31.01 | 92,338 | -0.03(-0.10%) |
Jun 05, 2014 | 30.92 | 31.20 | 30.20 | 31.04 | 47,901 | +0.27(+0.88%) |
Jun 04, 2014 | 30.18 | 30.93 | 30.18 | 30.77 | 42,291 | +0.34(+1.12%) |
Jun 03, 2014 | 30.50 | 30.75 | 30.12 | 30.43 | 47,994 | -0.13(-0.43%) |
Jun 02, 2014 | 31.59 | 31.59 | 30.49 | 30.56 | 58,544 | -0.96(-3.05%) |
May 30, 2014 | 30.71 | 31.85 | 30.66 | 31.52 | 105,817 | +0.88(+2.87%) |
May 29, 2014 | 30.28 | 30.66 | 29.92 | 30.64 | 72,744 | +0.60(+2.00%) |
May 28, 2014 | 30.79 | 30.83 | 30.02 | 30.04 | 69,145 | -0.86(-2.78%) |
May 27, 2014 | 30.51 | 31.09 | 30.31 | 30.90 | 36,038 | +0.39(+1.28%) |
May 23, 2014 | 30.06 | 30.51 | 30.51 | 30.51 | 33,700 | +0.52(+1.74%) |
May 22, 2014 | 30.16 | 30.24 | 29.87 | 29.99 | 11,124 | -0.13(-0.44%) |
May 21, 2014 | 30.57 | 30.84 | 29.93 | 30.12 | 29,645 | -0.21(-0.69%) |
May 20, 2014 | 30.45 | 30.60 | 29.95 | 30.33 | 58,593 | -0.11(-0.36%) |
May 19, 2014 | 29.41 | 30.50 | 29.08 | 30.44 | 84,997 | +1.07(+3.64%) |
May 16, 2014 | 29.28 | 29.86 | 28.91 | 29.37 | 33,421 | +0.18(+0.62%) |
May 15, 2014 | 29.32 | 29.32 | 28.81 | 29.19 | 39,354 | -0.13(-0.44%) |
May 14, 2014 | 29.66 | 29.89 | 29.06 | 29.32 | 57,846 | -0.32(-1.08%) |
May 13, 2014 | 30.08 | 30.17 | 29.57 | 29.64 | 92,444 | -0.66(-2.18%) |
May 12, 2014 | 29.52 | 30.61 | 29.38 | 30.30 | 55,115 | +0.94(+3.20%) |
May 09, 2014 | 28.69 | 29.39 | 28.63 | 29.36 | 39,289 | +0.53(+1.84%) |
May 08, 2014 | 29.00 | 29.48 | 28.63 | 28.83 | 52,957 | -0.27(-0.93%) |
May 07, 2014 | 29.47 | 29.50 | 28.60 | 29.10 | 57,145 | -0.20(-0.68%) |
May 06, 2014 | 29.91 | 29.96 | 29.23 | 29.30 | 101,971 | -0.79(-2.63%) |
May 05, 2014 | 29.82 | 30.21 | 29.65 | 30.09 | 72,512 | +0.07(+0.23%) |
May 02, 2014 | 30.05 | 30.19 | 29.83 | 30.02 | 140,260 | +0.01(+0.03%) |