Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.15 | 31.55 | 30.95 | 30.98 | 228,031 | -0.46(-1.47%) |
Jul 30, 2014 | 32.22 | 32.25 | 31.38 | 31.45 | 162,900 | -0.78(-2.43%) |
Jul 29, 2014 | 32.77 | 32.77 | 32.17 | 32.23 | 143,657 | -0.49(-1.49%) |
Jul 28, 2014 | 32.23 | 32.77 | 31.99 | 32.72 | 277,710 | +0.16(+0.49%) |
Jul 25, 2014 | 32.50 | 32.64 | 32.41 | 32.56 | 187,587 | -0.15(-0.46%) |
Jul 24, 2014 | 32.89 | 33.13 | 32.54 | 32.71 | 107,909 | -0.05(-0.15%) |
Jul 23, 2014 | 32.77 | 32.89 | 32.54 | 32.76 | 98,477 | +0.02(+0.05%) |
Jul 22, 2014 | 32.81 | 32.93 | 32.61 | 32.74 | 118,063 | +0.01(+0.03%) |
Jul 21, 2014 | 32.84 | 32.84 | 32.51 | 32.73 | 84,571 | -0.16(-0.49%) |
Jul 18, 2014 | 32.35 | 32.93 | 32.23 | 32.89 | 152,989 | +0.45(+1.37%) |
Jul 17, 2014 | 32.72 | 32.94 | 32.40 | 32.45 | 117,508 | -0.44(-1.33%) |
Jul 16, 2014 | 32.97 | 33.02 | 32.56 | 32.88 | 110,356 | +0.04(+0.13%) |
Jul 15, 2014 | 32.66 | 32.88 | 32.66 | 32.84 | 143,683 | +0.13(+0.41%) |
Jul 14, 2014 | 32.93 | 32.94 | 32.58 | 32.71 | 179,839 | -0.13(-0.38%) |
Jul 11, 2014 | 32.98 | 33.18 | 32.79 | 32.83 | 202,431 | -0.09(-0.28%) |
Jul 10, 2014 | 32.57 | 32.98 | 32.57 | 32.93 | 149,644 | +0.13(+0.41%) |
Jul 09, 2014 | 33.04 | 33.13 | 32.56 | 32.79 | 224,557 | +0.00(+0.00%) |
Jul 08, 2014 | 32.84 | 32.97 | 32.74 | 32.79 | 171,420 | +0.00(+0.00%) |
Jul 07, 2014 | 32.77 | 32.94 | 32.56 | 32.79 | 223,299 | +0.02(+0.05%) |
Jul 03, 2014 | 32.97 | 32.77 | 32.77 | 32.77 | 114,178 | -0.23(-0.69%) |
Jul 02, 2014 | 33.61 | 33.67 | 32.90 | 33.00 | 233,409 | -0.66(-1.95%) |
Jul 01, 2014 | 33.91 | 33.99 | 33.64 | 33.66 | 363,051 | -0.15(-0.45%) |
Jun 30, 2014 | 33.52 | 33.91 | 33.07 | 33.81 | 253,705 | +0.26(+0.78%) |
Jun 27, 2014 | 32.81 | 33.66 | 32.81 | 33.55 | 315,918 | +0.42(+1.27%) |
Jun 26, 2014 | 32.86 | 33.14 | 32.80 | 33.13 | 154,247 | +0.12(+0.36%) |
Jun 25, 2014 | 33.19 | 33.36 | 32.93 | 33.01 | 304,350 | -0.29(-0.86%) |
Jun 24, 2014 | 33.16 | 33.38 | 32.79 | 33.30 | 175,568 | +0.18(+0.56%) |
Jun 23, 2014 | 32.77 | 33.16 | 32.57 | 33.11 | 175,374 | +0.46(+1.42%) |
Jun 20, 2014 | 32.50 | 32.72 | 32.24 | 32.65 | 391,278 | +0.03(+0.08%) |
Jun 19, 2014 | 32.56 | 32.77 | 32.50 | 32.62 | 84,889 | +0.22(+0.67%) |
Jun 18, 2014 | 31.82 | 32.44 | 31.81 | 32.40 | 149,864 | +0.66(+2.07%) |
Jun 17, 2014 | 31.69 | 31.87 | 31.49 | 31.75 | 126,394 | +0.02(+0.05%) |
Jun 16, 2014 | 31.34 | 31.92 | 31.11 | 31.73 | 116,508 | +0.43(+1.37%) |
Jun 13, 2014 | 31.24 | 31.45 | 30.85 | 31.30 | 101,726 | +0.06(+0.19%) |
Jun 12, 2014 | 31.34 | 31.44 | 30.83 | 31.24 | 246,516 | -0.09(-0.29%) |
Jun 11, 2014 | 31.71 | 31.88 | 31.34 | 31.34 | 118,671 | -0.43(-1.35%) |
Jun 10, 2014 | 31.96 | 32.03 | 31.60 | 31.77 | 141,622 | -0.42(-1.30%) |
Jun 06, 2014 | 32.35 | 32.42 | 31.94 | 32.18 | 152,448 | +0.07(+0.21%) |
Jun 05, 2014 | 31.21 | 32.12 | 31.16 | 32.12 | 107,333 | +0.88(+2.81%) |
Jun 04, 2014 | 31.15 | 31.27 | 30.96 | 31.24 | 75,169 | +0.05(+0.16%) |
Jun 03, 2014 | 31.41 | 31.52 | 31.11 | 31.19 | 180,607 | -0.33(-1.06%) |
Jun 02, 2014 | 31.77 | 31.86 | 31.48 | 31.52 | 145,624 | -0.28(-0.89%) |
May 30, 2014 | 31.71 | 32.07 | 31.62 | 31.81 | 265,633 | +0.25(+0.79%) |
May 29, 2014 | 31.50 | 31.71 | 31.47 | 31.56 | 162,317 | +0.02(+0.05%) |
May 28, 2014 | 31.25 | 31.58 | 31.06 | 31.54 | 202,856 | +0.33(+1.07%) |
May 27, 2014 | 30.97 | 31.37 | 30.91 | 31.21 | 195,834 | +0.48(+1.55%) |
May 23, 2014 | 30.62 | 30.73 | 30.73 | 30.73 | 327,939 | +0.07(+0.22%) |
May 22, 2014 | 30.22 | 30.68 | 30.19 | 30.66 | 48,400 | +0.44(+1.46%) |
May 21, 2014 | 30.05 | 30.28 | 29.82 | 30.22 | 180,614 | +0.35(+1.17%) |
May 20, 2014 | 29.83 | 29.95 | 29.39 | 29.87 | 243,151 | -0.08(-0.28%) |
May 19, 2014 | 30.32 | 30.32 | 29.83 | 29.95 | 110,738 | -0.41(-1.35%) |
May 16, 2014 | 30.02 | 30.37 | 29.92 | 30.36 | 141,103 | +0.26(+0.86%) |
May 15, 2014 | 30.36 | 30.45 | 30.04 | 30.10 | 190,405 | -0.39(-1.29%) |
May 14, 2014 | 30.70 | 30.99 | 30.46 | 30.50 | 170,073 | -0.18(-0.57%) |
May 13, 2014 | 30.93 | 31.05 | 30.54 | 30.67 | 141,996 | -0.24(-0.78%) |
May 12, 2014 | 31.02 | 31.17 | 30.74 | 30.91 | 165,405 | -0.02(-0.05%) |
May 09, 2014 | 30.93 | 31.22 | 30.77 | 30.93 | 123,567 | -0.19(-0.62%) |
May 08, 2014 | 31.61 | 31.66 | 30.97 | 31.12 | 142,365 | -0.35(-1.11%) |
May 07, 2014 | 30.77 | 31.48 | 30.73 | 31.47 | 120,327 | +0.66(+2.14%) |
May 06, 2014 | 31.03 | 31.16 | 30.76 | 30.81 | 167,867 | -0.36(-1.15%) |
May 05, 2014 | 30.80 | 31.25 | 30.79 | 31.17 | 88,861 | +0.20(+0.65%) |
May 02, 2014 | 31.39 | 31.46 | 30.66 | 30.97 | 147,033 | -0.46(-1.46%) |