Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.71 | 31.76 | 31.42 | 31.49 | 482,514 | -0.48(-1.51%) |
Jul 30, 2014 | 32.16 | 32.23 | 31.83 | 31.97 | 386,271 | -0.04(-0.11%) |
Jul 29, 2014 | 32.32 | 32.32 | 32.01 | 32.01 | 508,494 | -0.37(-1.13%) |
Jul 28, 2014 | 32.15 | 32.39 | 32.13 | 32.38 | 455,258 | +0.14(+0.43%) |
Jul 25, 2014 | 32.22 | 32.32 | 32.13 | 32.24 | 422,208 | -0.12(-0.36%) |
Jul 24, 2014 | 32.24 | 32.51 | 32.22 | 32.35 | 241,427 | +0.18(+0.55%) |
Jul 23, 2014 | 32.13 | 32.29 | 32.13 | 32.18 | 309,276 | +0.01(+0.04%) |
Jul 22, 2014 | 32.17 | 32.26 | 32.16 | 32.16 | 352,176 | +0.25(+0.78%) |
Jul 21, 2014 | 31.69 | 31.96 | 31.63 | 31.91 | 518,190 | +0.04(+0.13%) |
Jul 18, 2014 | 31.80 | 31.91 | 31.73 | 31.87 | 518,941 | +0.51(+1.61%) |
Jul 17, 2014 | 31.84 | 31.91 | 31.30 | 31.36 | 679,979 | -0.90(-2.78%) |
Jul 16, 2014 | 32.17 | 32.27 | 32.17 | 32.26 | 1,000,938 | +0.21(+0.67%) |
Jul 15, 2014 | 32.16 | 32.20 | 31.92 | 32.05 | 399,065 | -0.13(-0.40%) |
Jul 14, 2014 | 32.16 | 32.21 | 32.12 | 32.18 | 366,417 | +0.13(+0.40%) |
Jul 11, 2014 | 31.91 | 32.10 | 31.90 | 32.05 | 632,532 | +0.04(+0.11%) |
Jul 10, 2014 | 31.77 | 32.02 | 31.65 | 32.01 | 377,431 | -0.23(-0.70%) |
Jul 09, 2014 | 32.01 | 32.27 | 32.00 | 32.24 | 487,626 | +0.25(+0.78%) |
Jul 08, 2014 | 32.10 | 32.18 | 31.94 | 31.99 | 369,112 | -0.08(-0.25%) |
Jul 07, 2014 | 31.91 | 32.07 | 31.91 | 32.07 | 391,477 | +0.01(+0.02%) |
Jul 03, 2014 | 31.83 | 32.06 | 32.06 | 32.06 | 308,656 | +0.19(+0.59%) |
Jul 02, 2014 | 31.78 | 31.90 | 31.78 | 31.87 | 292,594 | +0.07(+0.21%) |
Jul 01, 2014 | 31.76 | 31.89 | 31.76 | 31.80 | 347,637 | +0.20(+0.62%) |
Jun 30, 2014 | 31.72 | 31.72 | 31.56 | 31.61 | 411,477 | -0.14(-0.44%) |
Jun 27, 2014 | 31.67 | 31.78 | 31.59 | 31.75 | 386,954 | +0.09(+0.27%) |
Jun 26, 2014 | 31.65 | 31.72 | 31.59 | 31.66 | 852,110 | +0.00(+0.00%) |
Jun 25, 2014 | 31.69 | 31.70 | 31.52 | 31.66 | 388,576 | +0.05(+0.17%) |
Jun 24, 2014 | 31.71 | 31.92 | 31.57 | 31.61 | 377,942 | +0.02(+0.06%) |
Jun 23, 2014 | 31.54 | 31.61 | 31.44 | 31.59 | 551,865 | -0.04(-0.13%) |
Jun 20, 2014 | 31.53 | 31.63 | 31.53 | 31.63 | 819,313 | -0.03(-0.09%) |
Jun 19, 2014 | 31.72 | 31.83 | 31.56 | 31.66 | 732,216 | -0.11(-0.34%) |
Jun 18, 2014 | 31.36 | 31.78 | 31.30 | 31.77 | 983,515 | +0.34(+1.08%) |
Jun 17, 2014 | 31.34 | 31.43 | 31.27 | 31.43 | 350,229 | +0.01(+0.02%) |
Jun 16, 2014 | 31.55 | 31.55 | 31.34 | 31.42 | 724,789 | -0.16(-0.50%) |
Jun 13, 2014 | 31.40 | 31.59 | 31.33 | 31.58 | 632,871 | +0.12(+0.38%) |
Jun 12, 2014 | 31.66 | 31.66 | 31.33 | 31.46 | 304,893 | -0.08(-0.27%) |
Jun 11, 2014 | 31.57 | 31.65 | 31.48 | 31.54 | 670,265 | -0.15(-0.46%) |
Jun 10, 2014 | 31.45 | 31.69 | 31.44 | 31.69 | 431,981 | +0.28(+0.89%) |
Jun 06, 2014 | 31.22 | 31.45 | 31.22 | 31.41 | 1,477,562 | +0.35(+1.13%) |
Jun 05, 2014 | 30.96 | 31.12 | 30.88 | 31.06 | 422,386 | +0.28(+0.90%) |
Jun 04, 2014 | 30.79 | 30.84 | 30.72 | 30.78 | 329,582 | -0.11(-0.35%) |
Jun 03, 2014 | 30.74 | 30.96 | 30.74 | 30.89 | 437,928 | +0.19(+0.63%) |
Jun 02, 2014 | 30.76 | 30.83 | 30.65 | 30.70 | 508,864 | +0.15(+0.50%) |
May 30, 2014 | 30.72 | 30.83 | 30.52 | 30.55 | 1,569,242 | -0.42(-1.37%) |
May 29, 2014 | 30.91 | 31.02 | 30.89 | 30.97 | 503,256 | +0.16(+0.51%) |
May 28, 2014 | 30.69 | 30.84 | 30.65 | 30.81 | 610,613 | +0.16(+0.51%) |
May 27, 2014 | 30.85 | 30.88 | 30.58 | 30.65 | 1,516,592 | -0.34(-1.09%) |
May 23, 2014 | 30.94 | 30.99 | 30.99 | 30.99 | 623,864 | +0.03(+0.10%) |
May 22, 2014 | 31.03 | 31.03 | 30.92 | 30.96 | 346,990 | +0.04(+0.12%) |
May 21, 2014 | 30.84 | 30.96 | 30.81 | 30.93 | 619,582 | +0.21(+0.67%) |
May 20, 2014 | 30.82 | 30.87 | 30.61 | 30.72 | 592,510 | -0.17(-0.55%) |
May 19, 2014 | 30.88 | 30.96 | 30.85 | 30.89 | 466,523 | +0.04(+0.12%) |
May 16, 2014 | 30.67 | 30.91 | 30.53 | 30.85 | 1,233,771 | +0.37(+1.23%) |
May 15, 2014 | 30.82 | 30.84 | 30.38 | 30.48 | 728,801 | -0.37(-1.22%) |
May 14, 2014 | 30.77 | 30.93 | 30.69 | 30.85 | 524,393 | +0.19(+0.61%) |
May 13, 2014 | 30.54 | 30.72 | 30.52 | 30.67 | 871,036 | +0.16(+0.52%) |
May 12, 2014 | 30.37 | 30.56 | 30.37 | 30.51 | 648,554 | +0.32(+1.06%) |
May 09, 2014 | 30.27 | 30.32 | 30.18 | 30.19 | 456,428 | -0.16(-0.54%) |
May 08, 2014 | 30.39 | 30.55 | 30.32 | 30.35 | 346,815 | -0.02(-0.06%) |
May 07, 2014 | 30.09 | 30.38 | 30.06 | 30.37 | 496,890 | +0.37(+1.23%) |
May 06, 2014 | 29.95 | 30.18 | 29.91 | 30.00 | 522,676 | +0.18(+0.59%) |
May 05, 2014 | 29.77 | 29.90 | 29.73 | 29.83 | 479,353 | -0.13(-0.42%) |
May 02, 2014 | 29.97 | 30.06 | 29.78 | 29.95 | 381,040 | -0.03(-0.10%) |