Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.48 | 29.75 | 29.08 | 29.40 | 64,973 | -0.25(-0.84%) |
Jul 30, 2014 | 29.99 | 30.54 | 29.57 | 29.65 | 40,512 | -0.08(-0.27%) |
Jul 29, 2014 | 29.82 | 30.21 | 29.54 | 29.73 | 78,552 | -0.07(-0.23%) |
Jul 28, 2014 | 30.61 | 30.83 | 29.78 | 29.80 | 34,773 | -0.84(-2.74%) |
Jul 25, 2014 | 30.55 | 30.98 | 30.39 | 30.64 | 37,455 | -0.11(-0.36%) |
Jul 24, 2014 | 31.80 | 32.10 | 30.64 | 30.75 | 77,125 | -1.21(-3.79%) |
Jul 23, 2014 | 32.06 | 32.37 | 31.55 | 31.96 | 45,678 | -0.08(-0.25%) |
Jul 22, 2014 | 31.30 | 32.11 | 31.20 | 32.04 | 44,332 | +0.93(+2.99%) |
Jul 21, 2014 | 31.00 | 31.17 | 30.78 | 31.11 | 43,578 | -0.03(-0.10%) |
Jul 18, 2014 | 30.96 | 31.35 | 30.96 | 31.14 | 65,937 | +0.13(+0.42%) |
Jul 17, 2014 | 31.40 | 31.70 | 31.00 | 31.01 | 67,172 | -0.50(-1.59%) |
Jul 16, 2014 | 31.56 | 31.92 | 31.31 | 31.51 | 61,406 | +0.20(+0.64%) |
Jul 15, 2014 | 31.02 | 31.59 | 30.87 | 31.31 | 89,572 | +0.29(+0.93%) |
Jul 14, 2014 | 31.22 | 31.63 | 30.95 | 31.02 | 134,861 | +0.04(+0.13%) |
Jul 11, 2014 | 30.78 | 31.29 | 30.70 | 30.98 | 111,487 | +0.08(+0.26%) |
Jul 10, 2014 | 31.35 | 31.71 | 30.75 | 30.90 | 131,332 | -1.05(-3.29%) |
Jul 09, 2014 | 32.33 | 32.50 | 31.80 | 31.95 | 72,275 | -0.31(-0.96%) |
Jul 08, 2014 | 32.32 | 32.38 | 31.82 | 32.26 | 90,106 | -0.06(-0.19%) |
Jul 07, 2014 | 33.05 | 33.05 | 32.09 | 32.32 | 69,200 | -0.75(-2.27%) |
Jul 03, 2014 | 32.10 | 33.07 | 33.07 | 33.07 | 69,400 | +1.03(+3.21%) |
Jul 02, 2014 | 32.30 | 32.48 | 31.81 | 32.04 | 50,339 | -0.32(-0.99%) |
Jul 01, 2014 | 31.90 | 32.50 | 31.90 | 32.36 | 77,950 | +0.49(+1.54%) |
Jun 30, 2014 | 31.83 | 32.05 | 31.68 | 31.87 | 68,221 | +0.09(+0.28%) |
Jun 27, 2014 | 31.55 | 32.15 | 31.40 | 31.78 | 257,278 | -0.03(-0.09%) |
Jun 26, 2014 | 31.85 | 31.95 | 31.39 | 31.81 | 62,715 | -0.07(-0.22%) |
Jun 25, 2014 | 31.54 | 31.95 | 31.36 | 31.88 | 65,451 | +0.12(+0.38%) |
Jun 24, 2014 | 31.50 | 32.20 | 31.44 | 31.76 | 111,201 | +0.26(+0.83%) |
Jun 23, 2014 | 31.53 | 31.75 | 31.16 | 31.50 | 46,935 | +0.03(+0.10%) |
Jun 20, 2014 | 31.80 | 31.80 | 31.12 | 31.47 | 186,031 | -0.26(-0.82%) |
Jun 19, 2014 | 31.70 | 32.02 | 31.31 | 31.73 | 76,616 | +0.01(+0.03%) |
Jun 18, 2014 | 32.13 | 32.13 | 31.50 | 31.72 | 81,797 | -0.53(-1.64%) |
Jun 17, 2014 | 32.10 | 32.41 | 31.82 | 32.25 | 106,502 | +0.04(+0.12%) |
Jun 16, 2014 | 31.62 | 32.24 | 31.46 | 32.21 | 111,022 | +0.45(+1.42%) |
Jun 13, 2014 | 31.96 | 32.19 | 31.41 | 31.76 | 140,210 | -0.03(-0.09%) |
Jun 12, 2014 | 31.13 | 31.86 | 31.13 | 31.79 | 142,523 | +0.48(+1.53%) |
Jun 11, 2014 | 31.02 | 31.35 | 30.71 | 31.31 | 122,261 | +0.06(+0.19%) |
Jun 10, 2014 | 30.64 | 31.40 | 30.50 | 31.25 | 84,996 | +1.33(+4.45%) |
Jun 06, 2014 | 29.20 | 29.80 | 29.20 | 29.92 | 69,744 | +0.73(+2.50%) |
Jun 05, 2014 | 28.11 | 29.61 | 28.09 | 29.19 | 104,658 | +0.90(+3.18%) |
Jun 04, 2014 | 27.80 | 28.52 | 26.90 | 28.29 | 201,319 | +0.24(+0.86%) |
Jun 03, 2014 | 25.11 | 29.98 | 25.10 | 28.05 | 334,105 | +0.31(+1.12%) |
Jun 02, 2014 | 27.77 | 28.08 | 27.10 | 27.74 | 86,897 | +0.17(+0.62%) |
May 30, 2014 | 28.10 | 28.10 | 27.45 | 27.57 | 70,414 | -0.40(-1.43%) |
May 29, 2014 | 28.22 | 28.22 | 27.67 | 27.97 | 54,543 | +0.01(+0.04%) |
May 28, 2014 | 28.38 | 28.38 | 27.86 | 27.96 | 82,961 | -0.29(-1.03%) |
May 27, 2014 | 28.17 | 28.89 | 28.17 | 28.25 | 203,320 | +0.50(+1.80%) |
May 23, 2014 | 27.13 | 27.75 | 27.75 | 27.75 | 79,800 | +0.68(+2.51%) |
May 22, 2014 | 26.98 | 27.24 | 26.94 | 27.07 | 33,653 | +0.05(+0.19%) |
May 21, 2014 | 27.45 | 27.56 | 26.10 | 27.02 | 42,078 | -0.37(-1.35%) |
May 20, 2014 | 27.51 | 27.67 | 27.01 | 27.39 | 67,420 | -0.11(-0.40%) |
May 19, 2014 | 27.60 | 27.98 | 27.25 | 27.50 | 82,791 | -0.27(-0.97%) |
May 16, 2014 | 27.72 | 27.91 | 27.34 | 27.77 | 53,619 | +0.00(+0.00%) |
May 15, 2014 | 27.41 | 28.00 | 26.76 | 27.77 | 136,757 | +0.14(+0.51%) |
May 14, 2014 | 28.21 | 28.21 | 27.46 | 27.63 | 79,392 | -0.59(-2.09%) |
May 13, 2014 | 28.70 | 28.76 | 28.11 | 28.22 | 85,060 | -0.47(-1.64%) |
May 12, 2014 | 28.07 | 29.11 | 28.07 | 28.69 | 137,423 | +0.73(+2.61%) |
May 09, 2014 | 27.24 | 28.41 | 27.24 | 27.96 | 179,234 | +0.53(+1.93%) |
May 08, 2014 | 28.23 | 28.35 | 27.32 | 27.43 | 154,098 | -0.93(-3.28%) |
May 07, 2014 | 29.04 | 29.04 | 28.14 | 28.36 | 107,057 | -0.73(-2.51%) |
May 06, 2014 | 29.86 | 29.86 | 28.85 | 29.09 | 72,035 | -0.81(-2.71%) |
May 05, 2014 | 30.00 | 30.14 | 29.72 | 29.90 | 86,643 | -0.35(-1.16%) |
May 02, 2014 | 30.47 | 31.17 | 30.17 | 30.25 | 93,640 | -0.05(-0.17%) |