Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.00 | 29.00 | 28.76 | 28.81 | 24,477 | -0.57(-1.94%) |
Jul 30, 2014 | 29.84 | 29.86 | 29.25 | 29.38 | 12,326 | -0.35(-1.18%) |
Jul 29, 2014 | 29.84 | 29.84 | 29.25 | 29.73 | 9,831 | -0.12(-0.40%) |
Jul 28, 2014 | 29.75 | 29.85 | 29.70 | 29.85 | 4,775 | -0.07(-0.23%) |
Jul 25, 2014 | 29.91 | 29.94 | 29.89 | 29.92 | 6,858 | -0.06(-0.20%) |
Jul 24, 2014 | 30.12 | 30.25 | 29.96 | 29.98 | 4,798 | -0.17(-0.56%) |
Jul 23, 2014 | 30.25 | 30.25 | 30.10 | 30.15 | 21,104 | +0.12(+0.40%) |
Jul 22, 2014 | 30.10 | 30.10 | 29.95 | 30.03 | 4,440 | +0.17(+0.56%) |
Jul 21, 2014 | 29.73 | 29.86 | 29.73 | 29.86 | 1,805 | +0.02(+0.08%) |
Jul 18, 2014 | 29.83 | 29.84 | 29.83 | 29.84 | 610 | +0.13(+0.43%) |
Jul 17, 2014 | 29.62 | 29.74 | 29.60 | 29.71 | 3,822 | +0.10(+0.34%) |
Jul 16, 2014 | 29.44 | 29.69 | 29.44 | 29.61 | 7,113 | +0.22(+0.75%) |
Jul 15, 2014 | 29.29 | 29.39 | 29.26 | 29.39 | 14,720 | +0.03(+0.10%) |
Jul 14, 2014 | 29.50 | 29.50 | 29.36 | 29.36 | 4,570 | -0.00(-0.01%) |
Jul 11, 2014 | 29.24 | 29.36 | 29.17 | 29.36 | 3,532 | +0.17(+0.58%) |
Jul 10, 2014 | 29.14 | 29.22 | 29.11 | 29.19 | 3,214 | -0.13(-0.44%) |
Jul 09, 2014 | 29.15 | 29.33 | 29.06 | 29.32 | 4,277 | +0.22(+0.75%) |
Jul 08, 2014 | 29.17 | 29.17 | 29.03 | 29.10 | 8,656 | -0.37(-1.26%) |
Jul 07, 2014 | 29.78 | 29.78 | 29.45 | 29.47 | 15,089 | -0.12(-0.39%) |
Jul 03, 2014 | 29.54 | 29.59 | 29.59 | 29.59 | 7,200 | -0.23(-0.79%) |
Jul 02, 2014 | 30.12 | 30.12 | 29.72 | 29.82 | 5,178 | -0.19(-0.63%) |
Jul 01, 2014 | 30.00 | 31.00 | 29.94 | 30.01 | 8,669 | +0.17(+0.57%) |
Jun 30, 2014 | 29.69 | 29.84 | 29.69 | 29.84 | 1,708 | +0.10(+0.35%) |
Jun 27, 2014 | 29.64 | 29.77 | 29.61 | 29.74 | 2,889 | -0.14(-0.48%) |
Jun 26, 2014 | 29.99 | 30.06 | 29.85 | 29.88 | 12,351 | -0.03(-0.09%) |
Jun 25, 2014 | 29.71 | 29.95 | 29.71 | 29.91 | 10,111 | +0.26(+0.87%) |
Jun 24, 2014 | 29.67 | 29.83 | 29.65 | 29.65 | 4,590 | -0.01(-0.03%) |
Jun 23, 2014 | 29.58 | 29.68 | 29.58 | 29.66 | 4,630 | +0.43(+1.47%) |
Jun 20, 2014 | 29.17 | 29.35 | 29.17 | 29.23 | 10,785 | -0.02(-0.06%) |
Jun 19, 2014 | 29.16 | 29.29 | 29.03 | 29.25 | 7,768 | +0.25(+0.86%) |
Jun 18, 2014 | 29.25 | 29.50 | 28.91 | 29.00 | 56,351 | -0.28(-0.96%) |
Jun 17, 2014 | 29.36 | 29.37 | 29.28 | 29.28 | 4,682 | -0.11(-0.37%) |
Jun 16, 2014 | 29.30 | 29.39 | 29.21 | 29.39 | 2,771 | +0.35(+1.21%) |
Jun 13, 2014 | 28.92 | 29.04 | 28.86 | 29.04 | 13,345 | +0.10(+0.35%) |
Jun 12, 2014 | 29.07 | 29.10 | 28.94 | 28.94 | 4,190 | -0.13(-0.46%) |
Jun 11, 2014 | 29.13 | 29.13 | 29.07 | 29.07 | 11,667 | -0.16(-0.54%) |
Jun 10, 2014 | 29.14 | 29.27 | 29.14 | 29.23 | 9,660 | +0.12(+0.43%) |
Jun 06, 2014 | 29.03 | 29.11 | 29.02 | 29.11 | 3,710 | +0.17(+0.58%) |
Jun 05, 2014 | 28.88 | 29.00 | 28.84 | 28.94 | 9,040 | +0.08(+0.28%) |
Jun 04, 2014 | 28.72 | 28.88 | 28.72 | 28.86 | 2,187 | +0.24(+0.84%) |
Jun 03, 2014 | 28.41 | 28.71 | 28.41 | 28.62 | 4,603 | -0.05(-0.17%) |
Jun 02, 2014 | 28.67 | 28.67 | 28.66 | 28.67 | 300 | +0.07(+0.24%) |
May 30, 2014 | 28.45 | 28.61 | 28.38 | 28.60 | 12,901 | +0.17(+0.58%) |
May 29, 2014 | 28.56 | 28.56 | 28.36 | 28.43 | 8,549 | -0.02(-0.06%) |
May 28, 2014 | 28.46 | 28.46 | 28.44 | 28.45 | 5,924 | +0.07(+0.25%) |
May 27, 2014 | 28.51 | 28.51 | 28.33 | 28.38 | 10,380 | -0.07(-0.25%) |
May 23, 2014 | 28.52 | 28.45 | 28.45 | 28.45 | 7,500 | +0.04(+0.14%) |
May 22, 2014 | 28.34 | 28.41 | 28.33 | 28.41 | 9,950 | +0.21(+0.74%) |
May 21, 2014 | 28.23 | 28.24 | 28.17 | 28.20 | 2,640 | +0.05(+0.18%) |
May 20, 2014 | 28.09 | 28.15 | 28.03 | 28.15 | 42,872 | +0.14(+0.50%) |
May 19, 2014 | 28.11 | 28.12 | 28.01 | 28.01 | 2,796 | -0.11(-0.40%) |
May 16, 2014 | 28.21 | 28.21 | 28.12 | 28.12 | 1,566 | +0.06(+0.21%) |
May 15, 2014 | 27.99 | 28.09 | 27.95 | 28.06 | 4,758 | -0.01(-0.02%) |
May 14, 2014 | 28.00 | 28.11 | 28.00 | 28.07 | 3,810 | +0.16(+0.59%) |
May 13, 2014 | 28.19 | 28.19 | 27.91 | 27.91 | 5,326 | -0.18(-0.63%) |
May 12, 2014 | 28.14 | 28.14 | 28.04 | 28.08 | 4,408 | +0.16(+0.57%) |
May 09, 2014 | 27.95 | 27.95 | 27.92 | 27.93 | 1,470 | -0.18(-0.62%) |
May 08, 2014 | 28.07 | 28.13 | 28.02 | 28.10 | 10,165 | -0.25(-0.88%) |
May 07, 2014 | 28.16 | 28.35 | 28.16 | 28.35 | 5,381 | +0.27(+0.96%) |
May 06, 2014 | 28.19 | 28.19 | 27.99 | 28.08 | 4,717 | -0.07(-0.24%) |
May 05, 2014 | 28.05 | 28.16 | 28.05 | 28.15 | 4,916 | +0.16(+0.56%) |
May 02, 2014 | 27.89 | 27.99 | 27.82 | 27.99 | 38,139 | +0.18(+0.65%) |