Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.21 | 29.54 | 28.54 | 28.73 | 175,549 | -0.81(-2.73%) |
Jul 30, 2014 | 29.79 | 29.79 | 29.38 | 29.54 | 79,910 | +0.00(+0.00%) |
Jul 29, 2014 | 29.85 | 30.09 | 29.28 | 29.54 | 182,354 | -0.23(-0.76%) |
Jul 28, 2014 | 29.80 | 29.85 | 29.52 | 29.77 | 80,696 | +0.05(+0.16%) |
Jul 25, 2014 | 29.78 | 29.99 | 29.55 | 29.72 | 85,001 | -0.29(-0.98%) |
Jul 24, 2014 | 30.44 | 30.48 | 29.84 | 30.01 | 179,759 | -0.29(-0.97%) |
Jul 23, 2014 | 30.34 | 30.51 | 30.18 | 30.31 | 50,171 | -0.07(-0.22%) |
Jul 22, 2014 | 30.31 | 30.61 | 30.26 | 30.37 | 87,004 | +0.14(+0.47%) |
Jul 21, 2014 | 30.57 | 30.94 | 30.20 | 30.23 | 92,489 | -0.55(-1.79%) |
Jul 18, 2014 | 30.01 | 30.93 | 30.01 | 30.78 | 123,026 | +0.71(+2.36%) |
Jul 17, 2014 | 30.40 | 30.58 | 29.89 | 30.07 | 100,150 | -0.48(-1.58%) |
Jul 16, 2014 | 31.02 | 31.02 | 30.31 | 30.55 | 131,442 | -0.29(-0.95%) |
Jul 15, 2014 | 31.35 | 31.40 | 30.57 | 30.85 | 96,449 | -0.46(-1.48%) |
Jul 14, 2014 | 31.61 | 31.67 | 31.17 | 31.31 | 86,481 | +0.09(+0.27%) |
Jul 11, 2014 | 31.27 | 31.41 | 30.99 | 31.23 | 68,063 | -0.08(-0.24%) |
Jul 10, 2014 | 31.16 | 31.55 | 30.89 | 31.30 | 77,827 | -0.35(-1.11%) |
Jul 09, 2014 | 31.73 | 31.91 | 31.53 | 31.65 | 70,961 | +0.09(+0.27%) |
Jul 08, 2014 | 32.06 | 32.06 | 31.44 | 31.57 | 136,741 | -0.58(-1.80%) |
Jul 07, 2014 | 32.17 | 32.32 | 31.82 | 32.15 | 122,451 | -0.10(-0.32%) |
Jul 03, 2014 | 32.75 | 32.25 | 32.25 | 32.25 | 224,335 | +0.45(+1.40%) |
Jul 02, 2014 | 31.45 | 31.93 | 31.45 | 31.80 | 139,253 | +0.32(+1.02%) |
Jul 01, 2014 | 31.54 | 32.37 | 31.32 | 31.48 | 231,414 | -0.06(-0.18%) |
Jun 30, 2014 | 31.68 | 31.71 | 31.28 | 31.54 | 139,187 | -0.12(-0.39%) |
Jun 27, 2014 | 30.82 | 31.75 | 30.82 | 31.66 | 283,514 | +0.63(+2.05%) |
Jun 26, 2014 | 31.52 | 31.52 | 30.88 | 31.03 | 72,998 | -0.41(-1.30%) |
Jun 25, 2014 | 30.35 | 31.46 | 30.35 | 31.43 | 144,587 | +0.91(+2.98%) |
Jun 24, 2014 | 30.54 | 31.17 | 30.50 | 30.53 | 128,939 | -0.16(-0.52%) |
Jun 23, 2014 | 30.56 | 30.76 | 30.46 | 30.69 | 48,838 | +0.11(+0.37%) |
Jun 20, 2014 | 30.86 | 30.88 | 30.35 | 30.57 | 197,806 | -0.09(-0.31%) |
Jun 19, 2014 | 30.60 | 30.75 | 30.31 | 30.67 | 53,021 | +0.12(+0.40%) |
Jun 18, 2014 | 30.51 | 30.60 | 30.15 | 30.54 | 64,583 | +0.09(+0.28%) |
Jun 17, 2014 | 29.98 | 30.94 | 29.98 | 30.46 | 146,176 | +0.46(+1.55%) |
Jun 16, 2014 | 30.23 | 30.29 | 29.74 | 29.99 | 102,295 | -0.31(-1.03%) |
Jun 13, 2014 | 30.23 | 30.64 | 30.11 | 30.31 | 84,618 | +0.17(+0.57%) |
Jun 12, 2014 | 30.34 | 30.39 | 29.68 | 30.14 | 61,861 | -0.19(-0.62%) |
Jun 11, 2014 | 30.59 | 30.89 | 30.27 | 30.33 | 93,527 | -0.41(-1.33%) |
Jun 10, 2014 | 30.57 | 30.93 | 30.48 | 30.73 | 111,891 | +0.64(+2.14%) |
Jun 06, 2014 | 29.89 | 30.38 | 29.69 | 30.09 | 107,953 | +0.36(+1.21%) |
Jun 05, 2014 | 29.08 | 29.81 | 28.74 | 29.73 | 68,590 | +0.80(+2.75%) |
Jun 04, 2014 | 28.83 | 29.02 | 28.73 | 28.93 | 48,310 | +0.00(+0.00%) |
Jun 03, 2014 | 29.10 | 29.10 | 28.64 | 28.93 | 78,383 | -0.23(-0.78%) |
Jun 02, 2014 | 29.53 | 29.53 | 29.02 | 29.16 | 69,301 | -0.30(-1.03%) |
May 30, 2014 | 29.66 | 29.77 | 29.29 | 29.46 | 67,094 | -0.11(-0.38%) |
May 29, 2014 | 29.72 | 29.85 | 29.43 | 29.58 | 49,290 | -0.04(-0.13%) |
May 28, 2014 | 29.68 | 30.02 | 29.31 | 29.62 | 112,536 | -0.05(-0.16%) |
May 27, 2014 | 29.69 | 29.94 | 29.42 | 29.66 | 85,868 | +0.30(+1.03%) |
May 23, 2014 | 28.97 | 29.36 | 29.36 | 29.36 | 79,002 | +0.30(+1.04%) |
May 22, 2014 | 28.78 | 29.23 | 28.57 | 29.06 | 124,073 | +0.28(+0.98%) |
May 21, 2014 | 28.75 | 28.93 | 28.46 | 28.78 | 324,406 | +0.08(+0.29%) |
May 20, 2014 | 28.86 | 28.86 | 28.36 | 28.69 | 161,295 | -0.17(-0.59%) |
May 19, 2014 | 28.55 | 29.06 | 28.50 | 28.86 | 81,434 | +0.23(+0.79%) |
May 16, 2014 | 28.52 | 28.72 | 28.33 | 28.64 | 130,782 | +0.06(+0.20%) |
May 15, 2014 | 28.50 | 28.70 | 28.25 | 28.58 | 117,857 | -0.01(-0.03%) |
May 14, 2014 | 29.05 | 29.05 | 28.12 | 28.59 | 177,226 | -0.50(-1.71%) |
May 13, 2014 | 29.74 | 29.76 | 29.05 | 29.09 | 146,568 | -0.66(-2.21%) |
May 12, 2014 | 29.16 | 30.13 | 29.16 | 29.75 | 117,226 | +0.78(+2.69%) |
May 09, 2014 | 28.53 | 29.21 | 28.40 | 28.97 | 102,776 | +0.27(+0.95%) |
May 08, 2014 | 28.90 | 29.46 | 28.68 | 28.69 | 98,862 | -0.24(-0.81%) |
May 07, 2014 | 28.71 | 28.98 | 28.37 | 28.93 | 109,199 | +0.22(+0.75%) |
May 06, 2014 | 28.82 | 29.16 | 28.52 | 28.71 | 157,752 | -0.21(-0.72%) |
May 05, 2014 | 29.21 | 29.36 | 28.76 | 28.92 | 127,875 | -0.51(-1.73%) |
May 02, 2014 | 29.19 | 29.67 | 29.19 | 29.43 | 108,875 | +0.26(+0.90%) |