Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.55 | 29.86 | 29.49 | 29.62 | 12,104 | +0.35(+1.19%) |
Jul 30, 2014 | 29.27 | 29.27 | 29.27 | 29.27 | 246 | -0.02(-0.06%) |
Jul 29, 2014 | 29.35 | 29.35 | 29.29 | 29.29 | 2,437 | -0.25(-0.84%) |
Jul 28, 2014 | 29.54 | 29.54 | 29.54 | 29.54 | 476 | +0.02(+0.06%) |
Jul 25, 2014 | 29.55 | 29.55 | 29.44 | 29.52 | 28,013 | -0.02(-0.07%) |
Jul 24, 2014 | 29.40 | 29.60 | 29.40 | 29.54 | 1,991 | +0.03(+0.10%) |
Jul 23, 2014 | 29.34 | 29.51 | 29.29 | 29.51 | 8,386 | +0.21(+0.72%) |
Jul 22, 2014 | 29.20 | 29.34 | 29.20 | 29.30 | 2,397 | +0.00(+0.00%) |
Jul 21, 2014 | 29.16 | 29.30 | 29.12 | 29.30 | 15,534 | +0.05(+0.17%) |
Jul 18, 2014 | 29.17 | 29.31 | 29.17 | 29.25 | 5,192 | -0.11(-0.37%) |
Jul 17, 2014 | 29.23 | 29.63 | 29.12 | 29.36 | 7,903 | +0.21(+0.72%) |
Jul 16, 2014 | 29.15 | 29.20 | 29.11 | 29.15 | 3,044 | +0.11(+0.38%) |
Jul 15, 2014 | 29.22 | 29.22 | 29.04 | 29.04 | 3,321 | -0.17(-0.58%) |
Jul 14, 2014 | 29.32 | 29.37 | 29.14 | 29.21 | 3,314 | -0.30(-1.02%) |
Jul 11, 2014 | 29.47 | 29.51 | 29.41 | 29.51 | 27,090 | +0.04(+0.14%) |
Jul 10, 2014 | 29.53 | 29.54 | 29.46 | 29.47 | 940 | +0.02(+0.06%) |
Jul 09, 2014 | 29.44 | 29.50 | 29.42 | 29.45 | 3,104 | -0.11(-0.37%) |
Jul 08, 2014 | 29.65 | 29.78 | 29.56 | 29.56 | 4,308 | -0.01(-0.04%) |
Jul 07, 2014 | 29.51 | 29.65 | 29.44 | 29.57 | 28,991 | +0.05(+0.17%) |
Jul 03, 2014 | 29.56 | 29.52 | 29.52 | 29.52 | 7,300 | -0.12(-0.40%) |
Jul 02, 2014 | 29.70 | 29.75 | 29.64 | 29.64 | 8,952 | -0.11(-0.37%) |
Jul 01, 2014 | 29.93 | 29.93 | 29.65 | 29.75 | 109,335 | -0.09(-0.31%) |
Jun 30, 2014 | 29.88 | 29.88 | 29.81 | 29.84 | 22,774 | -0.05(-0.16%) |
Jun 27, 2014 | 29.82 | 29.90 | 29.82 | 29.89 | 3,067 | -0.01(-0.03%) |
Jun 26, 2014 | 30.00 | 30.09 | 29.90 | 29.90 | 4,827 | -0.15(-0.50%) |
Jun 25, 2014 | 30.10 | 30.12 | 29.97 | 30.05 | 14,309 | -0.06(-0.20%) |
Jun 24, 2014 | 30.22 | 30.24 | 30.10 | 30.11 | 4,263 | -0.17(-0.56%) |
Jun 23, 2014 | 30.19 | 30.28 | 30.19 | 30.28 | 2,283 | +0.10(+0.33%) |
Jun 20, 2014 | 30.13 | 30.25 | 30.13 | 30.18 | 1,964 | -0.06(-0.20%) |
Jun 19, 2014 | 30.16 | 30.25 | 30.13 | 30.24 | 26,776 | +0.06(+0.20%) |
Jun 18, 2014 | 30.38 | 30.44 | 30.18 | 30.18 | 9,280 | -0.30(-0.98%) |
Jun 17, 2014 | 30.41 | 30.54 | 30.40 | 30.48 | 11,597 | +0.11(+0.36%) |
Jun 16, 2014 | 30.51 | 30.51 | 30.37 | 30.37 | 6,886 | -0.01(-0.03%) |
Jun 13, 2014 | 30.43 | 30.51 | 30.25 | 30.38 | 5,786 | -0.16(-0.52%) |
Jun 12, 2014 | 30.44 | 30.54 | 30.41 | 30.54 | 8,028 | -0.02(-0.07%) |
Jun 11, 2014 | 30.58 | 30.58 | 30.56 | 30.56 | 1,604 | +0.10(+0.33%) |
Jun 10, 2014 | 30.36 | 30.55 | 30.36 | 30.46 | 1,059 | +0.09(+0.29%) |
Jun 06, 2014 | 30.52 | 30.59 | 30.32 | 30.37 | 22,092 | -0.22(-0.72%) |
Jun 05, 2014 | 30.66 | 30.66 | 30.59 | 30.59 | 586 | -0.12(-0.39%) |
Jun 04, 2014 | 30.79 | 30.79 | 30.71 | 30.71 | 2,119 | -0.06(-0.19%) |
Jun 03, 2014 | 30.97 | 30.97 | 30.77 | 30.77 | 12,142 | -0.12(-0.39%) |
Jun 02, 2014 | 30.82 | 30.89 | 30.82 | 30.89 | 3,237 | +0.08(+0.26%) |
May 30, 2014 | 30.66 | 30.87 | 30.66 | 30.81 | 18,551 | +0.14(+0.46%) |
May 29, 2014 | 30.61 | 30.67 | 30.61 | 30.67 | 5,847 | +0.27(+0.87%) |
May 28, 2014 | 30.41 | 30.47 | 30.40 | 30.40 | 14,888 | -0.05(-0.15%) |
May 27, 2014 | 30.37 | 30.45 | 30.31 | 30.45 | 12,614 | +0.06(+0.20%) |
May 23, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 18,500 | +0.20(+0.66%) |
May 22, 2014 | 30.20 | 30.20 | 30.19 | 30.19 | 887 | +0.09(+0.30%) |
May 21, 2014 | 30.02 | 30.15 | 30.02 | 30.10 | 82,214 | -0.02(-0.07%) |
May 20, 2014 | 30.04 | 30.16 | 30.04 | 30.12 | 2,607 | +0.03(+0.10%) |
May 19, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 1,010 | -0.01(-0.02%) |
May 16, 2014 | 30.09 | 30.09 | 30.09 | 30.09 | 2,516 | -0.12(-0.38%) |
May 15, 2014 | 30.28 | 30.28 | 30.14 | 30.21 | 3,962 | -0.05(-0.17%) |
May 14, 2014 | 30.08 | 30.26 | 30.07 | 30.26 | 15,277 | +0.22(+0.73%) |
May 13, 2014 | 30.06 | 30.08 | 30.04 | 30.04 | 7,224 | +0.01(+0.04%) |
May 12, 2014 | 30.16 | 30.16 | 29.98 | 30.03 | 5,720 | -0.15(-0.50%) |
May 09, 2014 | 30.31 | 30.31 | 30.12 | 30.18 | 4,810 | -0.12(-0.40%) |
May 08, 2014 | 30.23 | 30.30 | 30.13 | 30.30 | 73,007 | -0.06(-0.20%) |
May 07, 2014 | 30.38 | 30.39 | 30.34 | 30.36 | 4,576 | -0.18(-0.59%) |
May 06, 2014 | 30.46 | 30.56 | 30.46 | 30.54 | 27,790 | -0.04(-0.13%) |
May 05, 2014 | 30.65 | 30.70 | 30.53 | 30.58 | 24,784 | -0.09(-0.29%) |
May 02, 2014 | 30.63 | 30.67 | 30.53 | 30.67 | 8,289 | +0.22(+0.72%) |