Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.11 | 31.11 | 30.77 | 30.77 | 3,640 | -0.38(-1.21%) |
Jul 30, 2014 | 31.24 | 31.32 | 31.15 | 31.15 | 4,138 | -0.07(-0.23%) |
Jul 29, 2014 | 31.41 | 31.41 | 31.22 | 31.22 | 8,592 | -0.11(-0.36%) |
Jul 28, 2014 | 31.17 | 31.34 | 31.17 | 31.34 | 4,477 | +0.21(+0.68%) |
Jul 25, 2014 | 31.22 | 31.29 | 31.09 | 31.12 | 8,080 | -0.09(-0.30%) |
Jul 24, 2014 | 31.39 | 31.39 | 31.22 | 31.22 | 3,946 | -0.15(-0.49%) |
Jul 23, 2014 | 31.39 | 31.39 | 31.32 | 31.37 | 2,782 | +0.04(+0.14%) |
Jul 22, 2014 | 31.34 | 31.35 | 31.28 | 31.33 | 14,855 | +0.11(+0.34%) |
Jul 21, 2014 | 31.29 | 31.29 | 31.16 | 31.22 | 5,477 | -0.20(-0.65%) |
Jul 18, 2014 | 31.05 | 31.43 | 31.05 | 31.43 | 85,320 | +0.45(+1.46%) |
Jul 17, 2014 | 31.03 | 31.07 | 30.97 | 30.97 | 1,021 | -0.12(-0.38%) |
Jul 16, 2014 | 31.07 | 31.16 | 31.01 | 31.09 | 2,321 | +0.05(+0.17%) |
Jul 15, 2014 | 31.07 | 31.12 | 30.96 | 31.04 | 3,912 | +0.03(+0.09%) |
Jul 14, 2014 | 30.98 | 31.03 | 30.88 | 31.01 | 16,328 | +0.10(+0.33%) |
Jul 11, 2014 | 30.81 | 30.91 | 30.77 | 30.91 | 5,266 | +0.04(+0.13%) |
Jul 10, 2014 | 30.64 | 30.92 | 30.64 | 30.87 | 5,076 | +0.11(+0.37%) |
Jul 09, 2014 | 30.71 | 30.76 | 30.62 | 30.76 | 3,806 | +0.02(+0.06%) |
Jul 08, 2014 | 30.75 | 30.77 | 30.71 | 30.74 | 3,828 | +0.08(+0.28%) |
Jul 07, 2014 | 30.59 | 30.69 | 30.58 | 30.65 | 4,732 | +0.09(+0.30%) |
Jul 03, 2014 | 30.48 | 30.56 | 30.56 | 30.56 | 3,264 | -0.11(-0.37%) |
Jul 02, 2014 | 30.60 | 30.67 | 30.60 | 30.67 | 6,643 | -0.08(-0.25%) |
Jul 01, 2014 | 30.70 | 30.82 | 30.59 | 30.75 | 7,493 | +0.01(+0.02%) |
Jun 30, 2014 | 30.65 | 30.74 | 30.50 | 30.74 | 11,635 | +0.13(+0.41%) |
Jun 27, 2014 | 30.52 | 30.64 | 30.52 | 30.62 | 1,991 | +0.16(+0.51%) |
Jun 26, 2014 | 30.49 | 30.49 | 30.44 | 30.46 | 3,042 | -0.04(-0.12%) |
Jun 25, 2014 | 30.50 | 30.53 | 30.48 | 30.50 | 6,105 | -0.04(-0.13%) |
Jun 24, 2014 | 30.50 | 30.60 | 30.47 | 30.54 | 3,180 | +0.03(+0.10%) |
Jun 23, 2014 | 30.57 | 30.69 | 30.51 | 30.51 | 7,171 | -0.06(-0.20%) |
Jun 20, 2014 | 30.39 | 30.57 | 30.38 | 30.57 | 6,223 | +0.12(+0.39%) |
Jun 19, 2014 | 30.37 | 30.45 | 30.34 | 30.45 | 8,948 | +0.16(+0.53%) |
Jun 18, 2014 | 30.08 | 30.29 | 29.95 | 30.29 | 8,065 | +0.25(+0.84%) |
Jun 17, 2014 | 30.02 | 30.07 | 30.01 | 30.04 | 78,675 | +0.01(+0.05%) |
Jun 16, 2014 | 30.17 | 30.22 | 30.00 | 30.03 | 4,593 | -0.08(-0.26%) |
Jun 13, 2014 | 30.01 | 30.11 | 29.92 | 30.11 | 2,141 | +0.01(+0.03%) |
Jun 12, 2014 | 29.96 | 30.13 | 29.94 | 30.10 | 3,624 | -0.10(-0.33%) |
Jun 11, 2014 | 30.26 | 30.31 | 30.13 | 30.20 | 5,932 | +0.02(+0.07%) |
Jun 10, 2014 | 30.51 | 30.51 | 30.17 | 30.17 | 5,012 | -0.63(-2.04%) |
Jun 06, 2014 | 31.15 | 31.15 | 30.79 | 30.80 | 3,283 | -0.11(-0.34%) |
Jun 05, 2014 | 30.60 | 30.91 | 30.47 | 30.91 | 7,236 | +0.43(+1.41%) |
Jun 04, 2014 | 30.37 | 30.48 | 30.33 | 30.48 | 4,843 | -0.44(-1.41%) |
Jun 03, 2014 | 30.47 | 30.91 | 30.38 | 30.91 | 10,297 | +0.43(+1.42%) |
Jun 02, 2014 | 30.49 | 30.55 | 30.41 | 30.48 | 12,824 | +0.03(+0.09%) |
May 30, 2014 | 30.35 | 30.46 | 30.28 | 30.45 | 6,323 | +0.19(+0.62%) |
May 29, 2014 | 30.24 | 30.29 | 30.23 | 30.27 | 4,734 | +0.01(+0.05%) |
May 28, 2014 | 30.06 | 30.27 | 30.06 | 30.25 | 3,204 | +0.36(+1.19%) |
May 27, 2014 | 30.16 | 30.38 | 29.89 | 29.89 | 8,941 | -0.25(-0.83%) |
May 23, 2014 | 30.08 | 30.15 | 30.15 | 30.15 | 4,866 | +0.04(+0.14%) |
May 22, 2014 | 30.01 | 30.15 | 30.01 | 30.10 | 5,716 | +0.02(+0.07%) |
May 21, 2014 | 30.25 | 30.25 | 30.01 | 30.08 | 6,890 | -0.13(-0.44%) |
May 20, 2014 | 30.23 | 30.23 | 30.15 | 30.22 | 10,989 | -0.08(-0.25%) |
May 19, 2014 | 30.36 | 30.36 | 30.20 | 30.29 | 5,105 | -0.09(-0.30%) |
May 16, 2014 | 30.13 | 30.38 | 30.13 | 30.38 | 7,288 | +0.22(+0.74%) |
May 15, 2014 | 30.05 | 30.17 | 29.96 | 30.16 | 9,233 | -0.08(-0.25%) |
May 14, 2014 | 30.22 | 30.32 | 30.22 | 30.24 | 6,807 | +0.11(+0.37%) |
May 13, 2014 | 30.34 | 30.40 | 30.10 | 30.12 | 4,153 | -0.19(-0.62%) |
May 12, 2014 | 30.38 | 30.38 | 30.25 | 30.31 | 4,367 | +0.10(+0.32%) |
May 09, 2014 | 30.22 | 30.26 | 30.12 | 30.22 | 6,615 | +0.05(+0.18%) |
May 08, 2014 | 30.23 | 30.35 | 30.15 | 30.16 | 9,577 | -0.05(-0.18%) |
May 07, 2014 | 29.98 | 30.22 | 29.98 | 30.22 | 4,776 | +0.41(+1.38%) |
May 06, 2014 | 29.79 | 29.87 | 29.79 | 29.80 | 2,755 | -0.10(-0.35%) |
May 05, 2014 | 29.90 | 29.97 | 29.86 | 29.91 | 6,193 | +0.15(+0.49%) |
May 02, 2014 | 29.87 | 29.87 | 29.72 | 29.76 | 1,313 | +0.02(+0.07%) |