Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.09 | 31.19 | 30.66 | 30.66 | 66,326 | -0.68(-2.16%) |
Jul 30, 2014 | 31.39 | 31.39 | 31.22 | 31.34 | 8,159 | +0.01(+0.03%) |
Jul 29, 2014 | 31.42 | 31.45 | 31.30 | 31.33 | 17,295 | +0.01(+0.03%) |
Jul 28, 2014 | 31.38 | 31.38 | 31.19 | 31.32 | 13,916 | -0.01(-0.03%) |
Jul 25, 2014 | 31.38 | 31.39 | 31.29 | 31.33 | 27,125 | -0.19(-0.60%) |
Jul 24, 2014 | 31.56 | 31.61 | 31.48 | 31.52 | 38,735 | +0.02(+0.05%) |
Jul 23, 2014 | 31.48 | 31.56 | 31.45 | 31.50 | 35,187 | +0.09(+0.27%) |
Jul 22, 2014 | 31.36 | 31.46 | 31.36 | 31.42 | 25,484 | +0.19(+0.59%) |
Jul 21, 2014 | 31.27 | 31.28 | 31.13 | 31.23 | 117,419 | -0.05(-0.17%) |
Jul 18, 2014 | 31.02 | 31.32 | 31.02 | 31.29 | 63,564 | +0.35(+1.13%) |
Jul 17, 2014 | 31.23 | 31.31 | 30.85 | 30.94 | 34,933 | -0.38(-1.21%) |
Jul 16, 2014 | 31.34 | 31.38 | 31.26 | 31.32 | 39,324 | +0.03(+0.11%) |
Jul 15, 2014 | 31.50 | 31.50 | 31.18 | 31.28 | 26,163 | -0.18(-0.57%) |
Jul 14, 2014 | 31.47 | 31.52 | 31.44 | 31.46 | 17,312 | +0.17(+0.54%) |
Jul 11, 2014 | 31.21 | 31.30 | 31.13 | 31.29 | 73,187 | +0.07(+0.22%) |
Jul 10, 2014 | 30.99 | 31.33 | 30.99 | 31.22 | 52,968 | -0.11(-0.36%) |
Jul 09, 2014 | 31.35 | 31.38 | 31.24 | 31.34 | 42,875 | +0.13(+0.43%) |
Jul 08, 2014 | 31.32 | 31.48 | 31.12 | 31.20 | 38,470 | -0.27(-0.87%) |
Jul 07, 2014 | 31.61 | 31.64 | 31.48 | 31.48 | 137,218 | -0.24(-0.74%) |
Jul 03, 2014 | 31.65 | 31.71 | 31.71 | 31.71 | 35,622 | +0.17(+0.53%) |
Jul 02, 2014 | 31.61 | 31.61 | 31.50 | 31.54 | 98,928 | -0.01(-0.02%) |
Jul 01, 2014 | 31.37 | 31.61 | 31.37 | 31.55 | 62,849 | +0.33(+1.05%) |
Jun 30, 2014 | 31.18 | 31.31 | 31.18 | 31.22 | 665,117 | +0.08(+0.25%) |
Jun 27, 2014 | 31.12 | 31.17 | 31.08 | 31.14 | 27,391 | +0.05(+0.15%) |
Jun 26, 2014 | 31.20 | 31.20 | 30.99 | 31.10 | 11,414 | -0.04(-0.12%) |
Jun 25, 2014 | 30.98 | 31.14 | 30.96 | 31.13 | 78,386 | +0.19(+0.63%) |
Jun 24, 2014 | 31.06 | 31.23 | 30.94 | 30.94 | 8,404 | -0.14(-0.45%) |
Jun 23, 2014 | 31.11 | 31.15 | 31.07 | 31.08 | 28,352 | -0.07(-0.21%) |
Jun 20, 2014 | 31.19 | 31.19 | 31.08 | 31.15 | 49,786 | +0.06(+0.19%) |
Jun 19, 2014 | 31.10 | 31.10 | 30.99 | 31.09 | 21,544 | +0.01(+0.04%) |
Jun 18, 2014 | 30.85 | 31.07 | 30.82 | 31.07 | 18,374 | +0.22(+0.73%) |
Jun 17, 2014 | 30.74 | 30.91 | 30.74 | 30.85 | 36,149 | +0.08(+0.25%) |
Jun 16, 2014 | 30.69 | 30.84 | 30.63 | 30.77 | 61,143 | +0.02(+0.07%) |
Jun 13, 2014 | 30.64 | 30.76 | 30.61 | 30.75 | 52,736 | +0.07(+0.21%) |
Jun 12, 2014 | 30.82 | 30.83 | 30.61 | 30.68 | 25,573 | -0.25(-0.79%) |
Jun 11, 2014 | 30.92 | 30.95 | 30.88 | 30.93 | 15,079 | -0.10(-0.32%) |
Jun 10, 2014 | 31.05 | 31.05 | 30.94 | 31.03 | 43,159 | +0.06(+0.19%) |
Jun 06, 2014 | 30.88 | 30.99 | 30.88 | 30.97 | 95,801 | +0.15(+0.48%) |
Jun 05, 2014 | 30.67 | 30.85 | 30.58 | 30.82 | 15,179 | +0.21(+0.67%) |
Jun 04, 2014 | 30.43 | 30.62 | 30.42 | 30.62 | 68,702 | +0.11(+0.35%) |
Jun 03, 2014 | 30.50 | 30.56 | 30.45 | 30.51 | 67,618 | -0.05(-0.15%) |
Jun 02, 2014 | 30.64 | 30.64 | 30.43 | 30.56 | 58,017 | -0.00(-0.01%) |
May 30, 2014 | 30.53 | 30.56 | 30.46 | 30.56 | 12,486 | +0.04(+0.12%) |
May 29, 2014 | 30.41 | 30.53 | 30.37 | 30.53 | 113,763 | +0.20(+0.66%) |
May 28, 2014 | 30.42 | 30.42 | 30.29 | 30.32 | 39,618 | -0.08(-0.26%) |
May 27, 2014 | 30.27 | 30.40 | 30.27 | 30.40 | 34,376 | +0.21(+0.71%) |
May 23, 2014 | 30.01 | 30.19 | 30.19 | 30.19 | 63,862 | +0.15(+0.49%) |
May 22, 2014 | 29.95 | 30.06 | 29.93 | 30.04 | 36,325 | +0.16(+0.55%) |
May 21, 2014 | 29.82 | 29.89 | 29.76 | 29.88 | 17,640 | +0.24(+0.82%) |
May 20, 2014 | 29.80 | 29.82 | 29.55 | 29.64 | 42,611 | -0.23(-0.77%) |
May 19, 2014 | 29.62 | 29.88 | 29.62 | 29.87 | 24,560 | +0.14(+0.48%) |
May 16, 2014 | 29.54 | 29.72 | 29.45 | 29.72 | 39,153 | +0.21(+0.71%) |
May 15, 2014 | 29.76 | 29.76 | 29.37 | 29.51 | 22,969 | -0.28(-0.94%) |
May 14, 2014 | 29.88 | 29.95 | 29.75 | 29.80 | 23,681 | -0.17(-0.57%) |
May 13, 2014 | 30.08 | 30.10 | 29.96 | 29.97 | 17,085 | -0.03(-0.10%) |
May 12, 2014 | 29.75 | 30.00 | 29.75 | 30.00 | 18,548 | +0.39(+1.30%) |
May 09, 2014 | 29.35 | 29.61 | 29.35 | 29.61 | 34,671 | +0.13(+0.43%) |
May 08, 2014 | 29.49 | 29.78 | 29.43 | 29.48 | 14,964 | -0.08(-0.28%) |
May 07, 2014 | 29.63 | 29.63 | 29.26 | 29.57 | 93,675 | +0.05(+0.16%) |
May 06, 2014 | 29.80 | 29.80 | 29.52 | 29.52 | 44,448 | -0.29(-0.97%) |
May 05, 2014 | 29.54 | 29.83 | 29.52 | 29.81 | 18,918 | +0.09(+0.31%) |
May 02, 2014 | 29.79 | 29.85 | 29.70 | 29.72 | 11,719 | -0.00(-0.01%) |