Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.95 | 30.02 | 29.62 | 29.63 | 166,068 | -0.52(-1.74%) |
Jul 30, 2014 | 30.21 | 30.21 | 30.04 | 30.15 | 54,181 | +0.06(+0.18%) |
Jul 29, 2014 | 30.25 | 30.36 | 30.09 | 30.10 | 132,252 | -0.12(-0.40%) |
Jul 28, 2014 | 30.28 | 30.28 | 30.08 | 30.22 | 94,987 | -0.02(-0.06%) |
Jul 25, 2014 | 30.44 | 30.44 | 30.20 | 30.23 | 293,951 | -0.25(-0.81%) |
Jul 24, 2014 | 30.43 | 30.53 | 30.41 | 30.48 | 64,431 | +0.12(+0.39%) |
Jul 23, 2014 | 30.31 | 30.39 | 30.23 | 30.36 | 79,810 | +0.08(+0.27%) |
Jul 22, 2014 | 30.24 | 30.34 | 30.19 | 30.28 | 100,712 | +0.17(+0.55%) |
Jul 21, 2014 | 30.15 | 30.23 | 30.04 | 30.11 | 212,534 | -0.14(-0.46%) |
Jul 18, 2014 | 29.96 | 30.27 | 29.96 | 30.25 | 95,357 | +0.37(+1.23%) |
Jul 17, 2014 | 30.15 | 30.25 | 29.85 | 29.88 | 482,116 | -0.37(-1.22%) |
Jul 16, 2014 | 30.44 | 30.45 | 30.24 | 30.25 | 900,413 | -0.03(-0.09%) |
Jul 15, 2014 | 30.45 | 30.49 | 30.20 | 30.28 | 215,810 | -0.17(-0.57%) |
Jul 14, 2014 | 30.63 | 30.63 | 30.45 | 30.45 | 115,239 | +0.05(+0.15%) |
Jul 11, 2014 | 30.52 | 30.52 | 30.34 | 30.41 | 147,297 | -0.06(-0.18%) |
Jul 10, 2014 | 30.31 | 30.61 | 30.22 | 30.46 | 372,002 | -0.22(-0.72%) |
Jul 09, 2014 | 30.55 | 30.69 | 30.47 | 30.68 | 779,157 | +0.25(+0.82%) |
Jul 08, 2014 | 30.70 | 30.70 | 30.34 | 30.44 | 119,149 | -0.34(-1.10%) |
Jul 07, 2014 | 31.02 | 31.02 | 30.73 | 30.78 | 96,420 | -0.28(-0.89%) |
Jul 03, 2014 | 30.87 | 31.05 | 31.05 | 31.05 | 70,514 | +0.28(+0.90%) |
Jul 02, 2014 | 30.88 | 30.93 | 30.75 | 30.78 | 155,948 | -0.06(-0.18%) |
Jul 01, 2014 | 30.62 | 30.91 | 30.62 | 30.83 | 651,404 | +0.28(+0.90%) |
Jun 30, 2014 | 30.52 | 30.58 | 30.42 | 30.56 | 83,312 | +0.07(+0.24%) |
Jun 27, 2014 | 30.30 | 30.50 | 30.30 | 30.48 | 75,151 | +0.17(+0.55%) |
Jun 26, 2014 | 30.45 | 30.45 | 30.12 | 30.32 | 88,972 | -0.03(-0.09%) |
Jun 25, 2014 | 30.12 | 30.37 | 30.12 | 30.34 | 78,168 | +0.24(+0.79%) |
Jun 24, 2014 | 30.26 | 30.40 | 30.08 | 30.11 | 77,231 | -0.13(-0.44%) |
Jun 23, 2014 | 30.12 | 30.24 | 30.09 | 30.24 | 52,517 | +0.10(+0.34%) |
Jun 20, 2014 | 30.28 | 30.28 | 30.10 | 30.14 | 109,284 | +0.01(+0.03%) |
Jun 19, 2014 | 30.22 | 30.27 | 30.06 | 30.13 | 113,125 | -0.04(-0.12%) |
Jun 18, 2014 | 30.00 | 30.19 | 29.90 | 30.16 | 138,408 | +0.17(+0.56%) |
Jun 17, 2014 | 29.76 | 30.04 | 29.76 | 30.00 | 97,812 | +0.20(+0.67%) |
Jun 16, 2014 | 29.62 | 29.80 | 29.59 | 29.80 | 106,222 | +0.14(+0.48%) |
Jun 13, 2014 | 29.62 | 29.70 | 29.50 | 29.66 | 114,091 | +0.03(+0.11%) |
Jun 12, 2014 | 30.06 | 30.06 | 29.56 | 29.62 | 87,196 | -0.38(-1.25%) |
Jun 11, 2014 | 29.94 | 30.03 | 29.90 | 30.00 | 166,811 | -0.09(-0.30%) |
Jun 10, 2014 | 30.20 | 30.20 | 30.02 | 30.09 | 98,285 | -0.05(-0.15%) |
Jun 06, 2014 | 30.04 | 30.15 | 30.03 | 30.14 | 156,550 | +0.17(+0.58%) |
Jun 05, 2014 | 29.85 | 30.00 | 29.65 | 29.96 | 130,868 | +0.16(+0.52%) |
Jun 04, 2014 | 29.58 | 29.83 | 29.48 | 29.81 | 181,981 | +0.21(+0.71%) |
Jun 03, 2014 | 29.56 | 29.63 | 29.48 | 29.59 | 142,812 | -0.06(-0.19%) |
Jun 02, 2014 | 29.50 | 29.67 | 29.39 | 29.65 | 143,921 | +0.13(+0.44%) |
May 30, 2014 | 29.50 | 29.60 | 29.42 | 29.52 | 169,138 | +0.05(+0.16%) |
May 29, 2014 | 29.45 | 29.49 | 29.29 | 29.47 | 156,054 | +0.12(+0.40%) |
May 28, 2014 | 29.47 | 29.47 | 29.24 | 29.36 | 158,125 | -0.11(-0.37%) |
May 27, 2014 | 29.47 | 29.52 | 29.39 | 29.47 | 97,898 | +0.12(+0.41%) |
May 23, 2014 | 29.07 | 29.35 | 29.35 | 29.35 | 149,944 | +0.27(+0.92%) |
May 22, 2014 | 28.87 | 29.13 | 28.87 | 29.08 | 91,778 | +0.24(+0.83%) |
May 21, 2014 | 28.65 | 28.85 | 28.61 | 28.84 | 146,413 | +0.25(+0.87%) |
May 20, 2014 | 28.89 | 28.89 | 28.49 | 28.59 | 150,943 | -0.40(-1.39%) |
May 19, 2014 | 28.80 | 29.02 | 28.76 | 29.00 | 156,765 | +0.17(+0.57%) |
May 16, 2014 | 28.62 | 28.86 | 28.55 | 28.83 | 75,085 | +0.22(+0.77%) |
May 15, 2014 | 28.80 | 28.86 | 28.28 | 28.61 | 399,964 | -0.31(-1.08%) |
May 14, 2014 | 29.24 | 29.24 | 28.88 | 28.93 | 83,544 | -0.30(-1.04%) |
May 13, 2014 | 29.35 | 29.38 | 29.14 | 29.23 | 331,601 | -0.07(-0.25%) |
May 12, 2014 | 28.85 | 29.30 | 28.85 | 29.30 | 85,809 | +0.53(+1.85%) |
May 09, 2014 | 28.65 | 28.79 | 28.48 | 28.77 | 93,004 | +0.18(+0.64%) |
May 08, 2014 | 28.53 | 29.03 | 28.48 | 28.59 | 123,770 | -0.08(-0.29%) |
May 07, 2014 | 28.78 | 28.80 | 28.40 | 28.67 | 148,463 | -0.01(-0.03%) |
May 06, 2014 | 29.05 | 29.05 | 28.67 | 28.68 | 210,588 | -0.39(-1.36%) |
May 05, 2014 | 29.00 | 29.11 | 28.77 | 29.07 | 71,753 | -0.04(-0.13%) |
May 02, 2014 | 28.97 | 29.26 | 28.93 | 29.11 | 197,056 | +0.20(+0.70%) |