Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.81 | 30.81 | 30.35 | 30.35 | 7,111 | -0.65(-2.09%) |
Jul 30, 2014 | 30.98 | 31.00 | 30.65 | 31.00 | 3,192 | +0.14(+0.46%) |
Jul 29, 2014 | 31.01 | 31.12 | 30.86 | 30.86 | 9,802 | +0.09(+0.29%) |
Jul 28, 2014 | 30.98 | 30.98 | 30.98 | 30.77 | 7,324 | -0.04(-0.13%) |
Jul 25, 2014 | 31.13 | 31.13 | 30.81 | 30.81 | 2,277 | -0.42(-1.35%) |
Jul 24, 2014 | 31.43 | 31.43 | 31.22 | 31.23 | 1,162 | -0.21(-0.67%) |
Jul 23, 2014 | 31.53 | 31.53 | 31.43 | 31.44 | 4,622 | +0.04(+0.14%) |
Jul 22, 2014 | 31.48 | 31.48 | 31.28 | 31.40 | 5,366 | +0.08(+0.25%) |
Jul 21, 2014 | 31.23 | 31.32 | 31.04 | 31.32 | 5,512 | -0.15(-0.47%) |
Jul 18, 2014 | 31.73 | 31.73 | 30.93 | 31.47 | 5,107 | +0.37(+1.20%) |
Jul 17, 2014 | 31.30 | 31.35 | 31.04 | 31.10 | 4,738 | -0.04(-0.11%) |
Jul 16, 2014 | 31.13 | 31.29 | 31.12 | 31.13 | 3,075 | +0.19(+0.61%) |
Jul 15, 2014 | 31.02 | 31.15 | 30.92 | 30.94 | 17,423 | -0.21(-0.68%) |
Jul 14, 2014 | 31.36 | 31.36 | 31.10 | 31.16 | 4,252 | +0.20(+0.66%) |
Jul 11, 2014 | 31.25 | 31.25 | 30.89 | 30.95 | 18,015 | -0.10(-0.32%) |
Jul 10, 2014 | 30.73 | 31.14 | 30.73 | 31.05 | 7,072 | +0.03(+0.08%) |
Jul 09, 2014 | 30.76 | 31.02 | 30.76 | 31.02 | 4,527 | +0.40(+1.31%) |
Jul 08, 2014 | 31.30 | 31.30 | 30.62 | 30.62 | 10,278 | -0.59(-1.88%) |
Jul 07, 2014 | 31.29 | 31.29 | 31.07 | 31.21 | 4,468 | -0.42(-1.32%) |
Jul 03, 2014 | 31.82 | 31.63 | 31.63 | 31.63 | 2,684 | -0.03(-0.10%) |
Jul 02, 2014 | 31.59 | 31.66 | 31.59 | 31.66 | 1,115 | +0.09(+0.29%) |
Jul 01, 2014 | 31.67 | 31.67 | 31.41 | 31.57 | 42,398 | +0.24(+0.76%) |
Jun 30, 2014 | 31.61 | 31.61 | 31.12 | 31.34 | 131,986 | +0.04(+0.13%) |
Jun 27, 2014 | 31.34 | 31.34 | 31.23 | 31.30 | 3,961 | +0.06(+0.18%) |
Jun 26, 2014 | 31.02 | 31.27 | 30.98 | 31.24 | 17,606 | +0.22(+0.72%) |
Jun 25, 2014 | 30.93 | 31.02 | 30.76 | 31.02 | 13,491 | +0.18(+0.58%) |
Jun 24, 2014 | 30.93 | 31.00 | 30.64 | 30.84 | 19,887 | +0.00(+0.01%) |
Jun 23, 2014 | 30.93 | 30.93 | 30.60 | 30.83 | 7,401 | -0.00(-0.00%) |
Jun 20, 2014 | 30.99 | 30.99 | 30.65 | 30.83 | 8,647 | +0.00(+0.01%) |
Jun 19, 2014 | 31.15 | 31.15 | 30.81 | 30.83 | 11,844 | +0.09(+0.28%) |
Jun 18, 2014 | 30.90 | 30.90 | 30.43 | 30.74 | 17,025 | +0.10(+0.31%) |
Jun 17, 2014 | 30.72 | 30.77 | 30.55 | 30.65 | 47,618 | -0.18(-0.60%) |
Jun 16, 2014 | 31.00 | 31.00 | 30.74 | 30.83 | 18,154 | -0.07(-0.23%) |
Jun 13, 2014 | 31.26 | 31.26 | 30.84 | 30.90 | 51,630 | -0.59(-1.86%) |
Jun 12, 2014 | 31.41 | 31.49 | 31.23 | 31.49 | 4,940 | +0.13(+0.41%) |
Jun 11, 2014 | 31.47 | 31.47 | 31.23 | 31.36 | 25,327 | -0.24(-0.76%) |
Jun 10, 2014 | 31.68 | 31.68 | 31.47 | 31.60 | 10,349 | -0.30(-0.93%) |
Jun 06, 2014 | 31.77 | 31.93 | 31.76 | 31.90 | 34,024 | +0.51(+1.64%) |
Jun 05, 2014 | 31.06 | 31.43 | 31.06 | 31.39 | 24,222 | +0.30(+0.96%) |
Jun 04, 2014 | 31.09 | 31.19 | 31.07 | 31.09 | 17,731 | -0.06(-0.18%) |
Jun 03, 2014 | 31.23 | 31.23 | 31.00 | 31.15 | 27,699 | +0.01(+0.04%) |
Jun 02, 2014 | 31.10 | 31.21 | 30.99 | 31.13 | 15,761 | +0.10(+0.32%) |
May 30, 2014 | 30.99 | 31.06 | 30.89 | 31.04 | 8,717 | +0.19(+0.60%) |
May 29, 2014 | 30.86 | 30.87 | 30.71 | 30.85 | 3,125 | +0.10(+0.32%) |
May 28, 2014 | 30.76 | 30.78 | 30.64 | 30.75 | 3,349 | -0.06(-0.21%) |
May 27, 2014 | 30.95 | 30.95 | 30.70 | 30.82 | 14,871 | +0.33(+1.08%) |
May 23, 2014 | 30.40 | 30.49 | 30.49 | 30.49 | 8,333 | +0.00(+0.01%) |
May 22, 2014 | 30.52 | 30.52 | 30.48 | 30.48 | 1,640 | -0.10(-0.33%) |
May 21, 2014 | 30.32 | 30.59 | 30.29 | 30.58 | 9,686 | +0.39(+1.31%) |
May 20, 2014 | 30.44 | 30.45 | 30.13 | 30.19 | 46,582 | -0.42(-1.38%) |
May 19, 2014 | 30.42 | 30.68 | 30.42 | 30.61 | 135,699 | +0.31(+1.02%) |
May 16, 2014 | 30.54 | 30.57 | 30.17 | 30.30 | 187,131 | -0.49(-1.58%) |
May 15, 2014 | 30.59 | 30.79 | 30.44 | 30.79 | 7,462 | -0.16(-0.52%) |
May 14, 2014 | 30.77 | 31.09 | 30.77 | 30.95 | 20,388 | +0.03(+0.09%) |
May 13, 2014 | 30.99 | 31.02 | 30.91 | 30.92 | 23,452 | +0.10(+0.34%) |
May 12, 2014 | 30.93 | 30.93 | 30.75 | 30.82 | 49,997 | +0.02(+0.08%) |
May 09, 2014 | 30.87 | 30.87 | 30.53 | 30.79 | 43,181 | -0.16(-0.52%) |
May 08, 2014 | 30.95 | 31.00 | 30.78 | 30.95 | 9,307 | +0.33(+1.06%) |
May 07, 2014 | 30.33 | 30.70 | 30.33 | 30.63 | 15,359 | +0.04(+0.14%) |
May 06, 2014 | 30.45 | 30.58 | 30.15 | 30.58 | 28,824 | +0.30(+0.98%) |
May 05, 2014 | 29.87 | 30.29 | 29.87 | 30.29 | 13,904 | +0.13(+0.43%) |
May 02, 2014 | 30.23 | 30.23 | 29.95 | 30.16 | 8,464 | -0.06(-0.21%) |