Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.53 | 31.62 | 30.83 | 31.34 | 288,362 | -0.34(-1.07%) |
Jul 30, 2014 | 31.54 | 31.75 | 31.38 | 31.68 | 168,103 | +0.31(+0.99%) |
Jul 29, 2014 | 31.90 | 32.15 | 31.37 | 31.37 | 244,660 | -0.40(-1.26%) |
Jul 28, 2014 | 31.80 | 32.03 | 31.77 | 31.77 | 116,353 | +0.01(+0.03%) |
Jul 25, 2014 | 31.51 | 31.95 | 31.48 | 31.76 | 282,460 | +0.07(+0.22%) |
Jul 24, 2014 | 32.00 | 32.33 | 31.68 | 31.69 | 221,881 | -0.38(-1.18%) |
Jul 23, 2014 | 32.20 | 32.55 | 32.00 | 32.07 | 260,934 | -0.10(-0.31%) |
Jul 22, 2014 | 32.00 | 32.46 | 32.00 | 32.17 | 197,477 | +0.11(+0.34%) |
Jul 21, 2014 | 31.80 | 32.16 | 31.65 | 32.06 | 208,224 | +0.24(+0.75%) |
Jul 18, 2014 | 31.06 | 31.96 | 30.99 | 31.82 | 337,750 | +0.80(+2.58%) |
Jul 17, 2014 | 30.81 | 31.27 | 30.81 | 31.02 | 210,674 | +0.07(+0.23%) |
Jul 16, 2014 | 30.94 | 31.19 | 30.80 | 30.95 | 163,848 | +0.01(+0.03%) |
Jul 15, 2014 | 30.91 | 31.13 | 30.90 | 30.94 | 262,694 | +0.00(+0.00%) |
Jul 14, 2014 | 30.98 | 31.31 | 30.84 | 30.94 | 220,461 | -0.06(-0.19%) |
Jul 11, 2014 | 31.05 | 31.18 | 30.95 | 31.00 | 216,436 | -0.01(-0.03%) |
Jul 10, 2014 | 30.85 | 31.18 | 30.81 | 31.01 | 249,341 | -0.24(-0.77%) |
Jul 09, 2014 | 30.42 | 31.30 | 30.42 | 31.25 | 370,849 | +0.82(+2.69%) |
Jul 08, 2014 | 30.76 | 31.10 | 30.40 | 30.43 | 608,547 | -0.50(-1.62%) |
Jul 07, 2014 | 31.00 | 31.29 | 30.80 | 30.93 | 266,437 | +0.02(+0.06%) |
Jul 04, 2014 | 30.70 | 31.00 | 30.65 | 30.91 | 107,955 | +0.20(+0.65%) |
Jul 03, 2014 | 30.00 | 30.89 | 30.00 | 30.71 | 372,116 | +0.73(+2.43%) |
Jul 02, 2014 | 29.98 | 30.07 | 29.61 | 29.98 | 238,780 | +0.14(+0.47%) |
Jun 30, 2014 | 29.84 | 29.84 | 29.84 | 0 | +0.14(+0.47%) | |
Jun 27, 2014 | 29.90 | 29.96 | 29.48 | 29.70 | 169,106 | -0.18(-0.60%) |
Jun 26, 2014 | 29.31 | 29.92 | 29.25 | 29.88 | 269,538 | +0.62(+2.12%) |
Jun 25, 2014 | 29.58 | 29.72 | 29.26 | 29.26 | 445,390 | -0.33(-1.12%) |
Jun 24, 2014 | 29.90 | 29.90 | 29.59 | 29.59 | 316,409 | -0.31(-1.04%) |
Jun 23, 2014 | 29.74 | 29.96 | 29.54 | 29.90 | 348,352 | +0.29(+0.98%) |
Jun 20, 2014 | 29.20 | 29.69 | 29.11 | 29.61 | 645,862 | +0.50(+1.72%) |
Jun 19, 2014 | 29.24 | 29.35 | 29.07 | 29.11 | 293,336 | -0.12(-0.41%) |
Jun 18, 2014 | 29.25 | 29.43 | 29.07 | 29.23 | 281,416 | -0.06(-0.20%) |
Jun 17, 2014 | 29.22 | 29.63 | 29.00 | 29.29 | 287,020 | +0.29(+1.00%) |
Jun 16, 2014 | 29.00 | 29.28 | 28.84 | 29.00 | 542,137 | +0.12(+0.42%) |
Jun 13, 2014 | 28.95 | 29.13 | 28.34 | 28.88 | 424,384 | -0.12(-0.41%) |
Jun 12, 2014 | 29.22 | 29.22 | 28.85 | 29.00 | 368,348 | -0.30(-1.02%) |
Jun 11, 2014 | 29.71 | 29.71 | 29.08 | 29.30 | 354,856 | -0.55(-1.84%) |
Jun 10, 2014 | 29.49 | 29.88 | 29.24 | 29.85 | 226,165 | +0.39(+1.32%) |
Jun 06, 2014 | 29.21 | 29.76 | 29.18 | 29.46 | 464,931 | +0.25(+0.86%) |
Jun 05, 2014 | 29.55 | 29.59 | 29.21 | 29.21 | 492,225 | -0.10(-0.34%) |
Jun 04, 2014 | 29.17 | 29.58 | 29.03 | 29.31 | 412,575 | +0.22(+0.76%) |
Jun 03, 2014 | 28.90 | 29.23 | 28.75 | 29.09 | 742,947 | +0.12(+0.41%) |
Jun 02, 2014 | 29.01 | 29.43 | 28.95 | 28.97 | 892,634 | -0.19(-0.65%) |
May 30, 2014 | 29.29 | 29.30 | 29.03 | 29.16 | 361,677 | -0.25(-0.85%) |
May 29, 2014 | 29.29 | 29.47 | 29.15 | 29.41 | 268,008 | +0.14(+0.48%) |
May 28, 2014 | 29.40 | 29.42 | 29.06 | 29.27 | 214,360 | -0.18(-0.61%) |
May 27, 2014 | 29.32 | 29.90 | 29.32 | 29.45 | 516,512 | -0.09(-0.30%) |
May 26, 2014 | 29.45 | 29.76 | 29.40 | 29.54 | 68,538 | +0.09(+0.31%) |
May 23, 2014 | 29.22 | 29.51 | 28.98 | 29.45 | 196,820 | +0.23(+0.79%) |
May 22, 2014 | 29.30 | 29.40 | 29.03 | 29.22 | 203,206 | -0.16(-0.54%) |
May 21, 2014 | 29.06 | 29.38 | 29.02 | 29.38 | 266,342 | +0.36(+1.24%) |
May 20, 2014 | 29.61 | 29.61 | 28.85 | 29.02 | 672,160 | -0.58(-1.96%) |
May 16, 2014 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.57(-1.89%) |
May 15, 2014 | 30.42 | 30.60 | 29.87 | 30.17 | 503,595 | -0.44(-1.44%) |
May 14, 2014 | 29.93 | 30.68 | 29.50 | 30.61 | 683,940 | +0.40(+1.32%) |
May 13, 2014 | 29.99 | 30.22 | 29.61 | 30.21 | 359,241 | +0.20(+0.67%) |
May 12, 2014 | 29.48 | 30.12 | 29.43 | 30.01 | 437,276 | +0.69(+2.35%) |
May 09, 2014 | 29.35 | 29.55 | 28.88 | 29.32 | 328,079 | -0.04(-0.14%) |
May 08, 2014 | 30.00 | 30.34 | 29.30 | 29.36 | 395,373 | -0.68(-2.26%) |
May 07, 2014 | 30.01 | 30.10 | 29.45 | 30.04 | 569,446 | -0.15(-0.50%) |
May 06, 2014 | 29.98 | 30.48 | 29.98 | 30.19 | 338,299 | -0.03(-0.10%) |
May 05, 2014 | 30.13 | 30.49 | 29.98 | 30.22 | 403,793 | +0.01(+0.03%) |
May 02, 2014 | 29.59 | 30.22 | 29.45 | 30.21 | 326,372 | +0.62(+2.10%) |