Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.77 | 29.77 | 29.42 | 29.43 | 513,133 | -0.50(-1.69%) |
Jul 30, 2014 | 30.26 | 30.26 | 29.93 | 29.93 | 29,702 | -0.24(-0.81%) |
Jul 29, 2014 | 30.45 | 30.46 | 30.18 | 30.18 | 20,510 | -0.21(-0.70%) |
Jul 28, 2014 | 30.48 | 30.48 | 30.31 | 30.39 | 51,330 | -0.07(-0.22%) |
Jul 25, 2014 | 30.61 | 30.61 | 30.45 | 30.45 | 27,788 | -0.19(-0.63%) |
Jul 24, 2014 | 30.67 | 30.70 | 30.62 | 30.65 | 26,807 | +0.05(+0.16%) |
Jul 23, 2014 | 30.64 | 30.65 | 30.53 | 30.60 | 21,241 | +0.02(+0.05%) |
Jul 22, 2014 | 30.60 | 30.64 | 30.51 | 30.58 | 34,390 | -0.02(-0.07%) |
Jul 21, 2014 | 30.62 | 30.66 | 30.53 | 30.60 | 33,233 | -0.11(-0.35%) |
Jul 18, 2014 | 30.55 | 30.73 | 30.55 | 30.71 | 76,237 | +0.25(+0.82%) |
Jul 17, 2014 | 30.64 | 30.78 | 30.46 | 30.46 | 21,397 | -0.23(-0.76%) |
Jul 16, 2014 | 30.80 | 30.80 | 30.69 | 30.70 | 63,978 | +0.00(+0.00%) |
Jul 15, 2014 | 30.89 | 30.89 | 30.68 | 30.70 | 171,315 | -0.29(-0.93%) |
Jul 14, 2014 | 31.02 | 31.05 | 30.99 | 30.99 | 51,359 | +0.11(+0.35%) |
Jul 11, 2014 | 30.83 | 30.88 | 30.78 | 30.88 | 17,791 | +0.02(+0.08%) |
Jul 10, 2014 | 30.71 | 30.87 | 30.71 | 30.85 | 13,350 | -0.07(-0.24%) |
Jul 09, 2014 | 30.85 | 30.96 | 30.85 | 30.93 | 27,174 | +0.14(+0.45%) |
Jul 08, 2014 | 30.83 | 30.83 | 30.78 | 30.79 | 21,323 | -0.08(-0.26%) |
Jul 07, 2014 | 30.86 | 30.95 | 30.84 | 30.87 | 31,092 | -0.07(-0.24%) |
Jul 03, 2014 | 30.78 | 30.94 | 30.94 | 30.94 | 52,633 | +0.21(+0.69%) |
Jul 02, 2014 | 30.79 | 30.79 | 30.72 | 30.73 | 241,421 | +0.00(+0.00%) |
Jul 01, 2014 | 30.65 | 30.82 | 30.61 | 30.73 | 153,452 | +0.16(+0.53%) |
Jun 30, 2014 | 30.50 | 30.68 | 30.47 | 30.57 | 49,813 | +0.01(+0.02%) |
Jun 27, 2014 | 30.46 | 30.57 | 30.45 | 30.56 | 20,286 | +0.08(+0.26%) |
Jun 26, 2014 | 30.57 | 30.57 | 30.40 | 30.48 | 80,967 | -0.09(-0.29%) |
Jun 25, 2014 | 30.44 | 30.61 | 30.44 | 30.57 | 41,664 | +0.03(+0.11%) |
Jun 24, 2014 | 30.55 | 30.69 | 30.50 | 30.54 | 40,105 | -0.20(-0.66%) |
Jun 23, 2014 | 30.88 | 30.88 | 30.71 | 30.74 | 356,839 | -0.10(-0.33%) |
Jun 20, 2014 | 30.88 | 30.91 | 30.83 | 30.84 | 323,931 | -0.05(-0.16%) |
Jun 19, 2014 | 30.77 | 30.91 | 30.77 | 30.89 | 47,505 | +0.13(+0.43%) |
Jun 18, 2014 | 30.48 | 30.78 | 30.47 | 30.76 | 48,026 | +0.25(+0.82%) |
Jun 17, 2014 | 30.41 | 30.53 | 30.38 | 30.51 | 47,658 | +0.10(+0.32%) |
Jun 16, 2014 | 30.24 | 30.44 | 30.23 | 30.41 | 44,941 | +0.11(+0.38%) |
Jun 13, 2014 | 30.26 | 30.32 | 30.19 | 30.29 | 37,701 | +0.04(+0.12%) |
Jun 12, 2014 | 30.41 | 30.42 | 30.20 | 30.26 | 62,282 | -0.27(-0.90%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.47 | 30.53 | 64,091 | -0.12(-0.38%) |
Jun 10, 2014 | 30.58 | 30.68 | 30.58 | 30.65 | 47,333 | +0.02(+0.06%) |
Jun 06, 2014 | 30.49 | 30.64 | 30.49 | 30.63 | 127,457 | +0.15(+0.50%) |
Jun 05, 2014 | 30.36 | 30.50 | 30.33 | 30.48 | 62,942 | +0.09(+0.30%) |
Jun 04, 2014 | 30.27 | 30.40 | 30.24 | 30.38 | 99,664 | +0.12(+0.41%) |
Jun 03, 2014 | 30.32 | 30.33 | 30.24 | 30.26 | 148,556 | -0.08(-0.27%) |
Jun 02, 2014 | 30.37 | 30.39 | 30.27 | 30.34 | 994,040 | -0.06(-0.19%) |
May 30, 2014 | 30.26 | 30.43 | 30.26 | 30.40 | 63,346 | +0.09(+0.30%) |
May 29, 2014 | 30.13 | 30.31 | 30.13 | 30.31 | 51,045 | +0.20(+0.65%) |
May 28, 2014 | 30.12 | 30.16 | 30.05 | 30.11 | 104,727 | +0.00(+0.00%) |
May 27, 2014 | 30.04 | 30.14 | 30.04 | 30.11 | 179,150 | +0.15(+0.51%) |
May 23, 2014 | 29.90 | 29.96 | 29.96 | 29.96 | 80,374 | +0.09(+0.30%) |
May 22, 2014 | 29.77 | 29.88 | 29.77 | 29.87 | 14,968 | +0.04(+0.12%) |
May 21, 2014 | 29.66 | 29.83 | 29.66 | 29.83 | 33,327 | +0.23(+0.79%) |
May 20, 2014 | 29.74 | 29.74 | 29.55 | 29.60 | 20,708 | -0.18(-0.62%) |
May 19, 2014 | 29.69 | 29.80 | 29.67 | 29.78 | 25,163 | +0.02(+0.07%) |
May 16, 2014 | 29.56 | 29.78 | 29.56 | 29.76 | 34,385 | +0.21(+0.70%) |
May 15, 2014 | 29.76 | 29.77 | 29.52 | 29.56 | 1,116,876 | -0.29(-0.98%) |
May 14, 2014 | 30.03 | 30.03 | 29.84 | 29.85 | 35,426 | -0.22(-0.74%) |
May 13, 2014 | 30.11 | 30.11 | 30.03 | 30.07 | 58,136 | +0.05(+0.17%) |
May 12, 2014 | 29.97 | 30.02 | 29.94 | 30.02 | 53,658 | +0.16(+0.52%) |
May 09, 2014 | 29.74 | 29.86 | 29.74 | 29.86 | 31,342 | +0.09(+0.30%) |
May 08, 2014 | 29.75 | 29.93 | 29.69 | 29.77 | 66,531 | -0.00(-0.01%) |
May 07, 2014 | 29.62 | 29.78 | 29.62 | 29.78 | 158,933 | +0.31(+1.04%) |
May 06, 2014 | 29.60 | 29.67 | 29.47 | 29.47 | 76,856 | -0.25(-0.83%) |
May 05, 2014 | 29.71 | 29.73 | 29.57 | 29.71 | 250,117 | -0.05(-0.17%) |
May 02, 2014 | 29.80 | 29.84 | 29.71 | 29.76 | 289,266 | +0.03(+0.10%) |