Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.95 | 30.03 | 29.50 | 29.73 | 49,679 | -0.30(-1.00%) |
Jul 30, 2014 | 30.15 | 30.15 | 29.87 | 30.03 | 18,834 | -0.05(-0.17%) |
Jul 29, 2014 | 29.99 | 30.11 | 29.98 | 30.08 | 237,352 | +0.06(+0.20%) |
Jul 28, 2014 | 30.09 | 30.09 | 29.93 | 30.02 | 15,588 | -0.05(-0.17%) |
Jul 25, 2014 | 29.84 | 30.08 | 29.70 | 30.07 | 34,376 | +0.23(+0.77%) |
Jul 24, 2014 | 29.73 | 29.84 | 29.70 | 29.84 | 22,043 | +0.07(+0.24%) |
Jul 23, 2014 | 29.74 | 29.92 | 29.74 | 29.77 | 18,932 | -0.03(-0.10%) |
Jul 22, 2014 | 29.84 | 29.89 | 29.79 | 29.80 | 85,298 | -0.10(-0.33%) |
Jul 21, 2014 | 29.90 | 29.99 | 29.81 | 29.90 | 19,118 | +0.02(+0.07%) |
Jul 18, 2014 | 29.90 | 30.08 | 29.88 | 29.88 | 53,151 | -0.02(-0.07%) |
Jul 17, 2014 | 29.87 | 30.02 | 29.85 | 29.90 | 27,320 | -0.11(-0.37%) |
Jul 16, 2014 | 30.00 | 30.05 | 29.85 | 30.01 | 29,933 | -0.07(-0.23%) |
Jul 15, 2014 | 30.08 | 30.09 | 29.93 | 30.08 | 11,526 | +0.07(+0.23%) |
Jul 14, 2014 | 30.10 | 30.15 | 29.85 | 30.01 | 29,365 | -0.04(-0.13%) |
Jul 11, 2014 | 29.88 | 30.09 | 29.88 | 30.05 | 30,608 | +0.11(+0.37%) |
Jul 10, 2014 | 29.82 | 30.05 | 29.82 | 29.94 | 26,978 | -0.03(-0.10%) |
Jul 09, 2014 | 30.09 | 30.10 | 29.94 | 29.97 | 60,739 | -0.06(-0.20%) |
Jul 08, 2014 | 29.86 | 30.03 | 29.86 | 30.03 | 11,302 | +0.17(+0.57%) |
Jul 07, 2014 | 30.09 | 30.09 | 29.60 | 29.86 | 12,704 | -0.08(-0.27%) |
Jul 03, 2014 | 30.26 | 29.94 | 29.94 | 29.94 | 41,000 | -0.13(-0.43%) |
Jul 02, 2014 | 30.22 | 30.35 | 29.98 | 30.07 | 25,674 | -0.12(-0.40%) |
Jul 01, 2014 | 29.97 | 30.20 | 29.95 | 30.19 | 19,066 | +0.25(+0.84%) |
Jun 30, 2014 | 29.90 | 29.94 | 29.81 | 29.94 | 10,045 | +0.13(+0.44%) |
Jun 27, 2014 | 30.10 | 30.10 | 29.77 | 29.81 | 51,901 | -0.55(-1.81%) |
Jun 26, 2014 | 30.23 | 30.39 | 30.07 | 30.36 | 160,126 | +0.20(+0.66%) |
Jun 25, 2014 | 30.16 | 30.22 | 30.12 | 30.16 | 119,554 | +0.06(+0.20%) |
Jun 24, 2014 | 30.05 | 30.22 | 30.05 | 30.10 | 29,458 | +0.05(+0.17%) |
Jun 23, 2014 | 30.22 | 30.29 | 30.04 | 30.05 | 35,571 | -0.05(-0.17%) |
Jun 20, 2014 | 30.18 | 30.33 | 30.10 | 30.10 | 63,982 | -0.16(-0.53%) |
Jun 19, 2014 | 29.97 | 30.31 | 29.97 | 30.26 | 22,679 | +0.23(+0.77%) |
Jun 18, 2014 | 29.97 | 30.09 | 29.96 | 30.03 | 18,085 | -0.04(-0.13%) |
Jun 17, 2014 | 29.96 | 30.17 | 29.88 | 30.07 | 455,518 | +0.11(+0.37%) |
Jun 16, 2014 | 29.81 | 29.96 | 29.77 | 29.96 | 26,531 | +0.18(+0.60%) |
Jun 13, 2014 | 29.70 | 29.81 | 29.70 | 29.78 | 14,459 | +0.07(+0.24%) |
Jun 12, 2014 | 29.74 | 29.83 | 29.64 | 29.71 | 47,866 | +0.07(+0.24%) |
Jun 11, 2014 | 29.57 | 29.67 | 29.53 | 29.64 | 28,393 | +0.05(+0.17%) |
Jun 10, 2014 | 29.85 | 29.85 | 29.55 | 29.59 | 46,006 | -0.06(-0.20%) |
Jun 06, 2014 | 29.92 | 29.92 | 29.61 | 29.65 | 33,395 | -0.13(-0.44%) |
Jun 05, 2014 | 29.87 | 30.00 | 29.54 | 29.78 | 17,079 | -0.15(-0.50%) |
Jun 04, 2014 | 30.01 | 30.42 | 29.04 | 29.93 | 86,188 | +0.10(+0.34%) |
Jun 03, 2014 | 30.00 | 30.19 | 29.83 | 29.83 | 34,510 | -0.33(-1.09%) |
Jun 02, 2014 | 29.90 | 30.16 | 29.84 | 30.16 | 13,197 | +0.08(+0.27%) |
May 30, 2014 | 30.10 | 30.13 | 29.67 | 30.08 | 18,880 | +0.05(+0.17%) |
May 29, 2014 | 29.97 | 30.09 | 29.94 | 30.03 | 30,321 | -0.04(-0.15%) |
May 28, 2014 | 30.00 | 30.11 | 29.99 | 30.07 | 18,054 | +0.08(+0.26%) |
May 27, 2014 | 30.07 | 30.11 | 29.93 | 30.00 | 12,348 | -0.09(-0.31%) |
May 23, 2014 | 30.06 | 30.09 | 30.09 | 30.09 | 27,300 | +0.09(+0.30%) |
May 22, 2014 | 30.28 | 30.28 | 29.86 | 30.00 | 12,440 | -0.02(-0.07%) |
May 21, 2014 | 30.21 | 30.38 | 30.01 | 30.02 | 54,554 | -0.23(-0.76%) |
May 20, 2014 | 30.36 | 30.38 | 30.21 | 30.25 | 29,784 | -0.06(-0.20%) |
May 19, 2014 | 30.29 | 30.39 | 30.16 | 30.31 | 29,942 | +0.15(+0.50%) |
May 16, 2014 | 30.27 | 30.27 | 30.02 | 30.16 | 11,096 | -0.01(-0.03%) |
May 15, 2014 | 30.16 | 30.20 | 30.09 | 30.17 | 13,403 | -0.02(-0.07%) |
May 14, 2014 | 30.34 | 30.34 | 30.13 | 30.19 | 11,801 | -0.06(-0.20%) |
May 13, 2014 | 30.16 | 30.37 | 30.16 | 30.25 | 22,640 | +0.06(+0.20%) |
May 12, 2014 | 30.10 | 30.26 | 30.10 | 30.19 | 13,727 | +0.01(+0.03%) |
May 09, 2014 | 30.21 | 30.22 | 30.05 | 30.18 | 17,330 | +0.08(+0.27%) |
May 08, 2014 | 30.20 | 30.20 | 30.05 | 30.10 | 22,670 | -0.07(-0.23%) |
May 07, 2014 | 30.21 | 30.23 | 29.98 | 30.17 | 15,536 | +0.07(+0.23%) |
May 06, 2014 | 30.05 | 30.21 | 30.05 | 30.10 | 24,733 | +0.04(+0.13%) |
May 05, 2014 | 29.84 | 30.33 | 29.84 | 30.06 | 21,433 | +0.07(+0.23%) |
May 02, 2014 | 30.05 | 30.09 | 29.93 | 29.99 | 16,694 | -0.07(-0.23%) |