Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.85 | 29.90 | 29.56 | 29.58 | 1,653,225 | -0.98(-3.22%) |
Jul 30, 2014 | 30.51 | 30.72 | 30.37 | 30.56 | 759,236 | +0.30(+0.98%) |
Jul 29, 2014 | 30.51 | 30.53 | 30.26 | 30.27 | 1,118,680 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.48 | 30.21 | 30.42 | 643,463 | -0.08(-0.26%) |
Jul 25, 2014 | 30.48 | 30.58 | 30.32 | 30.50 | 1,155,988 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.44 | 30.29 | 30.37 | 1,023,163 | +0.58(+1.94%) |
Jul 23, 2014 | 29.96 | 29.96 | 29.78 | 29.80 | 1,080,600 | +0.06(+0.19%) |
Jul 22, 2014 | 29.78 | 29.86 | 29.71 | 29.74 | 1,309,644 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.60 | 29.36 | 29.54 | 1,997,958 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.64 | 3,369,074 | +0.26(+0.89%) |
Jul 17, 2014 | 29.79 | 29.94 | 29.37 | 29.38 | 1,364,862 | -0.60(-2.00%) |
Jul 16, 2014 | 30.03 | 30.08 | 29.93 | 29.98 | 1,244,736 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.49 | 29.72 | 1,155,951 | -0.22(-0.75%) |
Jul 14, 2014 | 29.97 | 30.06 | 29.91 | 29.94 | 792,180 | +0.09(+0.31%) |
Jul 11, 2014 | 29.77 | 29.86 | 29.61 | 29.85 | 838,471 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.91 | 29.42 | 29.88 | 3,609,096 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,904 | +0.28(+0.93%) |
Jul 08, 2014 | 30.32 | 30.32 | 30.06 | 30.19 | 1,629,642 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.80 | 30.65 | 30.77 | 1,216,122 | -0.54(-1.71%) |
Jul 03, 2014 | 31.25 | 31.31 | 31.31 | 31.31 | 345,633 | +0.14(+0.46%) |
Jul 02, 2014 | 30.97 | 31.16 | 30.95 | 31.16 | 3,146,521 | +0.02(+0.07%) |
Jul 01, 2014 | 31.02 | 31.22 | 30.97 | 31.14 | 1,902,900 | +0.18(+0.58%) |
Jun 30, 2014 | 30.76 | 30.99 | 30.76 | 30.96 | 2,169,485 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 30.99 | 30.75 | 30.95 | 533,339 | -0.12(-0.40%) |
Jun 26, 2014 | 31.03 | 31.07 | 30.62 | 31.07 | 724,491 | +0.06(+0.19%) |
Jun 25, 2014 | 30.74 | 31.02 | 30.66 | 31.01 | 747,964 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.36 | 31.05 | 31.09 | 695,217 | -0.29(-0.93%) |
Jun 23, 2014 | 31.30 | 31.41 | 31.20 | 31.38 | 726,036 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,999 | -0.15(-0.47%) |
Jun 19, 2014 | 31.69 | 31.72 | 31.51 | 31.54 | 757,698 | +0.01(+0.02%) |
Jun 18, 2014 | 31.09 | 31.53 | 31.04 | 31.53 | 3,582,608 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.82 | 30.97 | 685,166 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 30.99 | 30.80 | 30.97 | 731,644 | -0.07(-0.23%) |
Jun 13, 2014 | 31.14 | 31.17 | 30.90 | 31.04 | 550,635 | +0.04(+0.12%) |
Jun 12, 2014 | 31.09 | 31.12 | 30.92 | 31.00 | 1,040,718 | +0.04(+0.14%) |
Jun 11, 2014 | 31.09 | 31.10 | 30.92 | 30.96 | 796,841 | -0.42(-1.34%) |
Jun 10, 2014 | 31.29 | 31.38 | 31.17 | 31.38 | 2,628,507 | -0.06(-0.20%) |
Jun 06, 2014 | 31.29 | 31.45 | 31.22 | 31.45 | 3,218,572 | +0.53(+1.71%) |
Jun 05, 2014 | 30.72 | 30.92 | 30.50 | 30.92 | 4,123,992 | +0.60(+1.98%) |
Jun 04, 2014 | 30.20 | 30.34 | 30.13 | 30.32 | 946,918 | -0.02(-0.07%) |
Jun 03, 2014 | 30.35 | 30.44 | 30.30 | 30.34 | 922,551 | -0.15(-0.49%) |
Jun 02, 2014 | 30.58 | 30.58 | 30.40 | 30.49 | 499,968 | -0.04(-0.14%) |
May 30, 2014 | 30.38 | 30.55 | 30.38 | 30.53 | 618,419 | +0.26(+0.85%) |
May 29, 2014 | 30.21 | 30.28 | 30.13 | 30.28 | 631,011 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.32 | 30.15 | 30.25 | 571,088 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.30 | 30.12 | 30.23 | 1,017,795 | +0.44(+1.48%) |
May 23, 2014 | 29.64 | 29.79 | 29.79 | 29.79 | 468,765 | +0.07(+0.24%) |
May 22, 2014 | 29.63 | 29.73 | 29.60 | 29.72 | 372,773 | -0.09(-0.31%) |
May 21, 2014 | 29.70 | 29.85 | 29.69 | 29.81 | 575,094 | +0.29(+0.97%) |
May 20, 2014 | 29.67 | 29.68 | 29.40 | 29.53 | 1,168,540 | -0.06(-0.22%) |
May 19, 2014 | 29.48 | 29.62 | 29.45 | 29.59 | 510,717 | -0.16(-0.55%) |
May 16, 2014 | 29.62 | 29.77 | 29.56 | 29.75 | 1,181,888 | +0.32(+1.09%) |
May 15, 2014 | 29.58 | 29.59 | 29.20 | 29.43 | 4,201,110 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.03 | 30.08 | 2,253,130 | +0.08(+0.26%) |
May 13, 2014 | 30.06 | 30.07 | 29.94 | 30.00 | 791,085 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 29.99 | 30.10 | 661,851 | +0.22(+0.74%) |
May 09, 2014 | 29.90 | 29.98 | 29.69 | 29.88 | 631,126 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.37 | 30.13 | 30.18 | 1,980,601 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.87 | 30.02 | 940,509 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.90 | 30.05 | 2,504,204 | +0.11(+0.36%) |
May 05, 2014 | 29.71 | 29.99 | 29.60 | 29.95 | 417,413 | +0.01(+0.05%) |
May 02, 2014 | 29.86 | 30.00 | 29.82 | 29.93 | 858,786 | -0.07(-0.24%) |