Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.75 | 30.76 | 30.63 | 30.64 | 53,147 | -0.18(-0.59%) |
Jul 30, 2014 | 30.85 | 30.85 | 30.78 | 30.82 | 9,159 | -0.02(-0.06%) |
Jul 29, 2014 | 30.83 | 30.86 | 30.81 | 30.84 | 19,633 | +0.00(+0.00%) |
Jul 28, 2014 | 30.89 | 30.89 | 30.84 | 30.84 | 67,403 | -0.04(-0.14%) |
Jul 25, 2014 | 30.83 | 30.89 | 30.81 | 30.88 | 112,491 | +0.06(+0.20%) |
Jul 24, 2014 | 30.81 | 30.84 | 30.81 | 30.82 | 15,418 | -0.02(-0.08%) |
Jul 23, 2014 | 30.89 | 30.90 | 30.81 | 30.84 | 110,030 | +0.01(+0.02%) |
Jul 22, 2014 | 30.83 | 30.88 | 30.80 | 30.84 | 111,405 | +0.02(+0.06%) |
Jul 21, 2014 | 30.84 | 30.85 | 30.82 | 30.82 | 44,776 | -0.04(-0.11%) |
Jul 18, 2014 | 30.86 | 30.88 | 30.83 | 30.86 | 40,585 | +0.01(+0.04%) |
Jul 17, 2014 | 30.92 | 30.92 | 30.83 | 30.84 | 16,020 | -0.11(-0.36%) |
Jul 16, 2014 | 30.91 | 30.96 | 30.91 | 30.95 | 24,772 | +0.05(+0.15%) |
Jul 15, 2014 | 30.94 | 30.99 | 30.91 | 30.91 | 13,647 | -0.06(-0.18%) |
Jul 14, 2014 | 30.97 | 30.97 | 30.94 | 30.97 | 19,623 | -0.01(-0.03%) |
Jul 11, 2014 | 30.99 | 30.99 | 30.96 | 30.97 | 15,830 | +0.00(+0.00%) |
Jul 10, 2014 | 30.95 | 30.98 | 30.95 | 30.97 | 8,822 | -0.05(-0.16%) |
Jul 09, 2014 | 31.02 | 31.02 | 31.01 | 31.02 | 12,363 | +0.02(+0.06%) |
Jul 08, 2014 | 31.02 | 31.03 | 30.96 | 31.00 | 4,007 | -0.01(-0.04%) |
Jul 07, 2014 | 31.03 | 31.03 | 31.01 | 31.02 | 40,154 | -0.00(-0.00%) |
Jul 03, 2014 | 30.98 | 31.02 | 31.02 | 31.02 | 2,944 | +0.01(+0.02%) |
Jul 02, 2014 | 31.02 | 31.02 | 30.99 | 31.01 | 9,206 | +0.00(+0.00%) |
Jul 01, 2014 | 30.99 | 31.02 | 30.99 | 31.01 | 10,042 | -0.09(-0.28%) |
Jun 30, 2014 | 31.11 | 31.13 | 31.09 | 31.10 | 111,696 | -0.03(-0.11%) |
Jun 27, 2014 | 31.11 | 31.13 | 31.11 | 31.13 | 26,179 | +0.05(+0.16%) |
Jun 26, 2014 | 31.08 | 31.09 | 31.07 | 31.08 | 74,235 | -0.01(-0.02%) |
Jun 25, 2014 | 31.09 | 31.15 | 31.09 | 31.09 | 9,898 | +0.01(+0.02%) |
Jun 24, 2014 | 31.12 | 31.16 | 31.08 | 31.08 | 22,940 | -0.05(-0.18%) |
Jun 23, 2014 | 31.14 | 31.14 | 31.09 | 31.14 | 22,738 | +0.04(+0.14%) |
Jun 20, 2014 | 31.08 | 31.14 | 31.08 | 31.10 | 7,294 | +0.01(+0.04%) |
Jun 19, 2014 | 31.11 | 31.12 | 31.07 | 31.08 | 15,505 | -0.03(-0.10%) |
Jun 18, 2014 | 31.11 | 31.11 | 31.09 | 31.11 | 17,245 | +0.02(+0.08%) |
Jun 17, 2014 | 31.10 | 31.10 | 31.09 | 31.09 | 2,211 | +0.02(+0.07%) |
Jun 16, 2014 | 31.06 | 31.09 | 31.03 | 31.07 | 8,717 | -0.00(-0.01%) |
Jun 13, 2014 | 31.09 | 31.09 | 31.04 | 31.07 | 7,419 | +0.01(+0.02%) |
Jun 12, 2014 | 31.08 | 31.08 | 31.06 | 31.07 | 18,256 | -0.01(-0.03%) |
Jun 11, 2014 | 31.05 | 31.08 | 31.05 | 31.07 | 4,414 | +0.01(+0.05%) |
Jun 10, 2014 | 31.00 | 31.06 | 30.98 | 31.06 | 46,573 | +0.06(+0.20%) |
Jun 06, 2014 | 30.92 | 31.00 | 30.92 | 31.00 | 21,671 | +0.03(+0.10%) |
Jun 05, 2014 | 30.95 | 30.97 | 30.92 | 30.97 | 9,933 | +0.03(+0.10%) |
Jun 04, 2014 | 30.94 | 30.94 | 30.93 | 30.94 | 1,123 | +0.01(+0.02%) |
Jun 03, 2014 | 30.93 | 30.93 | 30.92 | 30.93 | 8,920 | +0.03(+0.10%) |
Jun 02, 2014 | 30.87 | 30.92 | 30.87 | 30.90 | 8,812 | -0.10(-0.34%) |
May 30, 2014 | 31.11 | 31.11 | 31.00 | 31.00 | 32,437 | -0.05(-0.18%) |
May 29, 2014 | 31.11 | 31.11 | 31.02 | 31.06 | 7,301 | -0.01(-0.02%) |
May 28, 2014 | 31.05 | 31.09 | 31.00 | 31.07 | 10,372 | +0.01(+0.02%) |
May 27, 2014 | 31.10 | 31.10 | 31.01 | 31.06 | 47,270 | +0.00(+0.00%) |
May 23, 2014 | 30.97 | 31.06 | 31.06 | 31.06 | 8,505 | +0.03(+0.10%) |
May 22, 2014 | 30.97 | 31.03 | 30.97 | 31.03 | 2,849 | +0.02(+0.06%) |
May 21, 2014 | 30.98 | 31.02 | 30.98 | 31.01 | 7,137 | +0.02(+0.07%) |
May 20, 2014 | 31.02 | 31.02 | 30.96 | 30.99 | 3,109 | -0.03(-0.09%) |
May 19, 2014 | 31.04 | 31.04 | 30.96 | 31.02 | 21,288 | -0.00(-0.00%) |
May 16, 2014 | 31.03 | 31.03 | 30.97 | 31.02 | 9,537 | +0.02(+0.06%) |
May 15, 2014 | 31.09 | 31.09 | 30.96 | 31.00 | 18,223 | +0.00(+0.00%) |
May 14, 2014 | 31.00 | 31.00 | 30.98 | 31.00 | 34,962 | -0.00(-0.00%) |
May 13, 2014 | 31.00 | 31.04 | 30.95 | 31.00 | 59,938 | +0.00(+0.00%) |
May 12, 2014 | 31.06 | 31.06 | 30.97 | 31.00 | 7,044 | +0.01(+0.04%) |
May 09, 2014 | 30.99 | 31.00 | 30.94 | 30.99 | 38,520 | -0.01(-0.04%) |
May 08, 2014 | 31.01 | 31.01 | 30.99 | 31.00 | 18,439 | -0.02(-0.07%) |
May 07, 2014 | 31.05 | 31.05 | 30.99 | 31.02 | 19,928 | +0.02(+0.08%) |
May 06, 2014 | 30.99 | 31.00 | 30.94 | 31.00 | 7,785 | +0.02(+0.06%) |
May 05, 2014 | 31.05 | 31.05 | 30.94 | 30.98 | 19,076 | -0.01(-0.04%) |
May 02, 2014 | 31.13 | 31.13 | 30.99 | 30.99 | 30,852 | -0.04(-0.13%) |