Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.84 | 31.22 | 30.09 | 30.12 | 716,750 | -1.05(-3.37%) |
Jul 30, 2014 | 31.15 | 31.40 | 30.98 | 31.17 | 662,932 | +0.14(+0.44%) |
Jul 29, 2014 | 31.32 | 31.45 | 30.95 | 31.03 | 1,319,871 | -0.26(-0.84%) |
Jul 28, 2014 | 31.36 | 31.43 | 31.20 | 31.29 | 2,031,289 | -0.05(-0.14%) |
Jul 25, 2014 | 31.22 | 31.41 | 30.97 | 31.34 | 1,486,346 | +0.03(+0.09%) |
Jul 24, 2014 | 31.03 | 31.92 | 30.79 | 31.31 | 1,288,442 | +0.44(+1.44%) |
Jul 23, 2014 | 31.03 | 31.37 | 30.61 | 30.87 | 779,036 | -0.10(-0.32%) |
Jul 22, 2014 | 30.60 | 31.04 | 30.60 | 30.97 | 696,993 | +0.53(+1.75%) |
Jul 21, 2014 | 30.12 | 30.65 | 30.11 | 30.43 | 561,946 | +0.10(+0.33%) |
Jul 18, 2014 | 29.78 | 30.81 | 29.55 | 30.33 | 1,698,485 | +0.90(+3.04%) |
Jul 17, 2014 | 29.93 | 30.11 | 29.41 | 29.44 | 1,331,704 | -0.70(-2.31%) |
Jul 16, 2014 | 30.50 | 30.53 | 30.03 | 30.13 | 528,813 | -0.28(-0.92%) |
Jul 15, 2014 | 29.79 | 30.87 | 29.79 | 30.41 | 647,220 | +0.05(+0.15%) |
Jul 14, 2014 | 30.57 | 30.75 | 30.22 | 30.37 | 750,997 | -0.11(-0.36%) |
Jul 11, 2014 | 30.45 | 30.67 | 30.36 | 30.48 | 399,021 | -0.20(-0.65%) |
Jul 10, 2014 | 30.43 | 30.88 | 30.36 | 30.68 | 606,219 | -0.23(-0.75%) |
Jul 09, 2014 | 31.11 | 31.37 | 30.80 | 30.91 | 707,415 | -0.12(-0.39%) |
Jul 08, 2014 | 31.67 | 31.78 | 31.01 | 31.03 | 981,479 | -0.64(-2.03%) |
Jul 07, 2014 | 31.75 | 31.93 | 31.60 | 31.67 | 868,161 | -0.13(-0.40%) |
Jul 03, 2014 | 31.64 | 31.80 | 31.80 | 31.80 | 879,196 | +0.19(+0.60%) |
Jul 02, 2014 | 31.67 | 31.76 | 31.55 | 31.61 | 536,516 | -0.06(-0.20%) |
Jul 01, 2014 | 31.57 | 31.77 | 31.42 | 31.67 | 758,521 | +0.24(+0.78%) |
Jun 30, 2014 | 31.07 | 31.53 | 31.05 | 31.43 | 653,598 | +0.29(+0.94%) |
Jun 27, 2014 | 30.98 | 31.23 | 30.84 | 31.13 | 778,944 | +0.03(+0.09%) |
Jun 26, 2014 | 31.26 | 31.45 | 31.10 | 31.11 | 717,542 | -0.13(-0.42%) |
Jun 25, 2014 | 31.28 | 31.56 | 31.09 | 31.24 | 829,544 | -0.16(-0.52%) |
Jun 24, 2014 | 31.81 | 32.11 | 31.36 | 31.40 | 667,714 | -0.53(-1.67%) |
Jun 23, 2014 | 32.15 | 32.21 | 31.82 | 31.93 | 380,165 | -0.12(-0.37%) |
Jun 20, 2014 | 32.23 | 32.51 | 32.05 | 32.05 | 906,885 | -0.09(-0.28%) |
Jun 19, 2014 | 32.37 | 32.50 | 31.62 | 32.14 | 621,753 | -0.21(-0.64%) |
Jun 18, 2014 | 32.49 | 32.56 | 32.05 | 32.35 | 557,293 | -0.13(-0.39%) |
Jun 17, 2014 | 32.15 | 32.59 | 32.06 | 32.48 | 338,741 | +0.24(+0.76%) |
Jun 16, 2014 | 32.38 | 32.54 | 32.18 | 32.23 | 332,843 | -0.13(-0.39%) |
Jun 13, 2014 | 32.32 | 32.44 | 32.07 | 32.36 | 698,879 | +0.12(+0.36%) |
Jun 12, 2014 | 32.39 | 32.53 | 32.01 | 32.24 | 751,988 | -0.21(-0.64%) |
Jun 11, 2014 | 32.41 | 32.61 | 32.35 | 32.45 | 392,707 | -0.08(-0.25%) |
Jun 10, 2014 | 32.55 | 32.59 | 32.34 | 32.53 | 767,021 | +0.17(+0.53%) |
Jun 06, 2014 | 32.02 | 32.49 | 31.99 | 32.36 | 561,762 | +0.40(+1.25%) |
Jun 05, 2014 | 31.67 | 31.97 | 31.50 | 31.96 | 615,975 | +0.38(+1.20%) |
Jun 04, 2014 | 31.47 | 31.77 | 31.32 | 31.58 | 375,803 | +0.07(+0.23%) |
Jun 03, 2014 | 31.43 | 31.82 | 31.32 | 31.51 | 434,613 | +0.00(+0.00%) |
Jun 02, 2014 | 31.63 | 31.66 | 31.15 | 31.51 | 1,016,120 | -0.08(-0.26%) |
May 30, 2014 | 31.58 | 31.66 | 31.09 | 31.59 | 1,169,053 | -0.03(-0.09%) |
May 29, 2014 | 31.62 | 31.80 | 31.38 | 31.62 | 699,274 | -0.01(-0.03%) |
May 28, 2014 | 31.40 | 31.66 | 31.10 | 31.63 | 836,967 | +0.17(+0.55%) |
May 27, 2014 | 31.17 | 31.61 | 31.00 | 31.45 | 706,603 | +0.34(+1.11%) |
May 23, 2014 | 30.91 | 31.11 | 31.11 | 31.11 | 681,278 | +0.28(+0.91%) |
May 22, 2014 | 30.58 | 30.88 | 30.32 | 30.83 | 476,733 | +0.24(+0.80%) |
May 21, 2014 | 30.37 | 30.77 | 30.30 | 30.59 | 528,744 | +0.28(+0.93%) |
May 20, 2014 | 30.51 | 30.68 | 30.22 | 30.31 | 469,607 | -0.22(-0.71%) |
May 19, 2014 | 30.22 | 30.79 | 30.12 | 30.52 | 739,797 | +0.28(+0.93%) |
May 16, 2014 | 30.21 | 30.31 | 29.95 | 30.24 | 663,096 | +0.05(+0.18%) |
May 15, 2014 | 30.51 | 30.53 | 29.85 | 30.19 | 864,729 | -0.17(-0.56%) |
May 14, 2014 | 30.77 | 30.79 | 30.33 | 30.36 | 509,350 | -0.44(-1.43%) |
May 13, 2014 | 31.14 | 31.16 | 30.69 | 30.80 | 489,120 | -0.33(-1.07%) |
May 12, 2014 | 30.96 | 31.28 | 30.68 | 31.14 | 782,518 | +0.32(+1.05%) |
May 09, 2014 | 30.57 | 30.85 | 30.29 | 30.81 | 926,199 | +0.23(+0.77%) |
May 08, 2014 | 30.41 | 30.97 | 30.31 | 30.58 | 1,048,345 | +0.14(+0.44%) |
May 07, 2014 | 31.05 | 31.46 | 30.29 | 30.44 | 1,670,416 | -0.59(-1.89%) |
May 06, 2014 | 31.27 | 31.35 | 30.89 | 31.03 | 664,185 | -0.36(-1.15%) |
May 05, 2014 | 31.47 | 31.85 | 31.33 | 31.39 | 1,175,583 | -0.22(-0.69%) |
May 02, 2014 | 31.14 | 31.71 | 31.04 | 31.60 | 1,061,276 | +0.42(+1.36%) |