Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.55 | 31.55 | 31.42 | 31.47 | 11,872 | -0.08(-0.24%) |
Jul 30, 2014 | 31.76 | 31.76 | 31.55 | 31.55 | 5,150 | -0.14(-0.43%) |
Jul 29, 2014 | 31.86 | 32.04 | 31.55 | 31.69 | 22,226 | +0.08(+0.24%) |
Jul 28, 2014 | 31.83 | 31.87 | 31.56 | 31.61 | 3,062 | -0.16(-0.51%) |
Jul 25, 2014 | 32.39 | 32.39 | 31.75 | 31.77 | 5,025 | -0.55(-1.69%) |
Jul 24, 2014 | 33.22 | 33.22 | 32.26 | 32.32 | 17,306 | -1.05(-3.14%) |
Jul 23, 2014 | 32.51 | 33.66 | 32.45 | 33.37 | 31,059 | +0.66(+2.01%) |
Jul 22, 2014 | 32.41 | 32.78 | 31.84 | 32.71 | 20,572 | +0.67(+2.08%) |
Jul 21, 2014 | 32.28 | 32.77 | 32.04 | 32.04 | 16,948 | -0.59(-1.80%) |
Jul 18, 2014 | 31.79 | 32.65 | 31.79 | 32.63 | 29,109 | +0.68(+2.14%) |
Jul 17, 2014 | 32.29 | 32.65 | 31.78 | 31.95 | 16,581 | -0.70(-2.14%) |
Jul 16, 2014 | 32.33 | 32.70 | 32.33 | 32.65 | 5,335 | -0.42(-1.26%) |
Jul 15, 2014 | 32.72 | 33.57 | 32.32 | 33.07 | 7,734 | +0.39(+1.20%) |
Jul 14, 2014 | 32.85 | 33.68 | 32.14 | 32.68 | 26,387 | -0.05(-0.16%) |
Jul 11, 2014 | 32.48 | 33.49 | 32.23 | 32.73 | 31,764 | +0.25(+0.76%) |
Jul 10, 2014 | 32.97 | 34.08 | 32.01 | 32.48 | 6,321 | -0.85(-2.56%) |
Jul 09, 2014 | 33.93 | 33.99 | 33.33 | 33.33 | 4,375 | -0.10(-0.31%) |
Jul 08, 2014 | 33.20 | 33.60 | 32.92 | 33.43 | 16,208 | +0.23(+0.69%) |
Jul 07, 2014 | 33.66 | 34.26 | 33.20 | 33.20 | 9,563 | -0.69(-2.04%) |
Jul 03, 2014 | 33.60 | 33.90 | 33.90 | 33.90 | 4,808 | +0.40(+1.20%) |
Jul 02, 2014 | 32.92 | 33.49 | 32.92 | 33.49 | 4,866 | +0.62(+1.89%) |
Jul 01, 2014 | 31.98 | 32.89 | 31.98 | 32.87 | 9,071 | +0.90(+2.83%) |
Jun 30, 2014 | 31.89 | 32.13 | 31.68 | 31.97 | 14,767 | +0.00(+0.00%) |
Jun 27, 2014 | 31.76 | 31.97 | 31.50 | 31.97 | 102,276 | +0.01(+0.03%) |
Jun 26, 2014 | 32.80 | 32.95 | 31.76 | 31.96 | 9,436 | -0.61(-1.88%) |
Jun 25, 2014 | 32.57 | 32.95 | 32.25 | 32.57 | 5,989 | +0.01(+0.03%) |
Jun 24, 2014 | 33.42 | 33.42 | 31.94 | 32.56 | 16,135 | -0.92(-2.75%) |
Jun 23, 2014 | 33.48 | 33.61 | 32.86 | 33.48 | 4,821 | +0.24(+0.72%) |
Jun 20, 2014 | 32.92 | 33.88 | 32.80 | 33.25 | 20,501 | +0.55(+1.69%) |
Jun 19, 2014 | 33.20 | 33.22 | 32.59 | 32.69 | 7,043 | -0.50(-1.51%) |
Jun 18, 2014 | 33.58 | 33.58 | 33.09 | 33.20 | 6,742 | +0.02(+0.05%) |
Jun 17, 2014 | 32.74 | 33.18 | 32.51 | 33.18 | 5,807 | +0.34(+1.04%) |
Jun 16, 2014 | 33.45 | 33.45 | 32.71 | 32.84 | 3,729 | +0.07(+0.21%) |
Jun 13, 2014 | 33.31 | 33.32 | 32.35 | 32.77 | 16,838 | -0.42(-1.26%) |
Jun 12, 2014 | 33.46 | 33.82 | 33.02 | 33.19 | 12,580 | -0.14(-0.43%) |
Jun 11, 2014 | 33.51 | 33.70 | 33.27 | 33.33 | 4,896 | -0.42(-1.24%) |
Jun 10, 2014 | 33.93 | 33.93 | 33.26 | 33.75 | 7,749 | +1.56(+4.84%) |
Jun 06, 2014 | 31.75 | 32.22 | 31.52 | 32.19 | 28,323 | +0.36(+1.12%) |
Jun 05, 2014 | 31.58 | 31.93 | 31.47 | 31.83 | 21,223 | +0.20(+0.65%) |
Jun 04, 2014 | 31.55 | 31.63 | 31.44 | 31.63 | 7,595 | +0.09(+0.27%) |
Jun 03, 2014 | 31.83 | 32.13 | 31.51 | 31.54 | 13,814 | -0.09(-0.27%) |
Jun 02, 2014 | 31.81 | 31.94 | 31.55 | 31.63 | 9,969 | -0.29(-0.91%) |
May 30, 2014 | 31.79 | 32.43 | 31.69 | 31.92 | 12,197 | +0.24(+0.75%) |
May 29, 2014 | 31.68 | 31.87 | 31.43 | 31.68 | 17,675 | +0.00(+0.00%) |
May 28, 2014 | 32.00 | 32.00 | 31.68 | 31.68 | 6,348 | -0.21(-0.67%) |
May 27, 2014 | 31.61 | 31.89 | 31.52 | 31.89 | 10,326 | +0.42(+1.33%) |
May 23, 2014 | 31.16 | 31.48 | 31.48 | 31.48 | 5,872 | +0.17(+0.54%) |
May 22, 2014 | 31.11 | 31.30 | 31.11 | 31.30 | 2,256 | -0.15(-0.49%) |
May 21, 2014 | 31.25 | 31.46 | 30.96 | 31.46 | 13,352 | +0.32(+1.01%) |
May 20, 2014 | 31.36 | 31.36 | 30.81 | 31.14 | 17,699 | -0.35(-1.11%) |
May 19, 2014 | 31.76 | 31.78 | 30.86 | 31.49 | 15,799 | -0.24(-0.75%) |
May 16, 2014 | 31.82 | 31.82 | 30.86 | 31.73 | 18,799 | +0.08(+0.24%) |
May 15, 2014 | 31.69 | 31.87 | 31.29 | 31.65 | 11,050 | +0.07(+0.22%) |
May 14, 2014 | 32.12 | 32.12 | 31.59 | 31.59 | 7,512 | -0.37(-1.15%) |
May 13, 2014 | 32.39 | 32.61 | 31.78 | 31.95 | 10,856 | -0.62(-1.91%) |
May 12, 2014 | 30.22 | 32.64 | 30.19 | 32.57 | 35,371 | +2.49(+8.29%) |
May 09, 2014 | 29.73 | 30.22 | 29.61 | 30.08 | 8,772 | +0.44(+1.49%) |
May 08, 2014 | 30.07 | 30.25 | 29.63 | 29.64 | 12,492 | -0.36(-1.19%) |
May 07, 2014 | 29.21 | 30.16 | 29.12 | 29.99 | 9,960 | +1.23(+4.26%) |
May 06, 2014 | 29.52 | 30.16 | 28.77 | 28.77 | 17,947 | -0.86(-2.90%) |
May 05, 2014 | 28.95 | 30.01 | 28.95 | 29.63 | 19,503 | +0.72(+2.50%) |
May 02, 2014 | 29.16 | 29.36 | 28.75 | 28.90 | 8,258 | -0.36(-1.22%) |