Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.74 | 32.40 | 30.29 | 30.68 | 253,069 | -1.48(-4.60%) |
Jul 30, 2014 | 32.03 | 32.89 | 31.98 | 32.16 | 129,877 | +0.31(+0.97%) |
Jul 29, 2014 | 31.32 | 32.67 | 31.04 | 31.85 | 124,362 | +0.53(+1.69%) |
Jul 28, 2014 | 32.01 | 32.49 | 31.03 | 31.32 | 60,458 | -0.77(-2.40%) |
Jul 25, 2014 | 31.25 | 32.17 | 31.25 | 32.09 | 71,769 | +0.56(+1.78%) |
Jul 24, 2014 | 31.36 | 32.00 | 31.05 | 31.53 | 104,103 | +0.14(+0.45%) |
Jul 23, 2014 | 31.14 | 31.77 | 30.91 | 31.39 | 83,330 | +0.41(+1.32%) |
Jul 22, 2014 | 30.77 | 31.69 | 30.75 | 30.98 | 130,914 | +0.30(+0.98%) |
Jul 21, 2014 | 30.09 | 30.89 | 29.90 | 30.68 | 51,195 | +0.28(+0.92%) |
Jul 18, 2014 | 29.90 | 30.68 | 29.80 | 30.40 | 104,355 | +0.55(+1.84%) |
Jul 17, 2014 | 31.17 | 31.17 | 29.50 | 29.85 | 206,190 | -1.46(-4.66%) |
Jul 16, 2014 | 31.00 | 32.30 | 30.70 | 31.31 | 92,574 | +0.52(+1.69%) |
Jul 15, 2014 | 32.90 | 33.02 | 30.70 | 30.79 | 143,502 | -2.02(-6.16%) |
Jul 14, 2014 | 32.40 | 34.00 | 32.13 | 32.81 | 85,522 | +0.67(+2.08%) |
Jul 11, 2014 | 31.35 | 32.75 | 31.20 | 32.14 | 80,700 | +0.65(+2.06%) |
Jul 10, 2014 | 30.69 | 32.00 | 30.60 | 31.49 | 40,847 | +0.15(+0.48%) |
Jul 09, 2014 | 31.05 | 32.12 | 30.69 | 31.34 | 479,062 | +0.33(+1.06%) |
Jul 08, 2014 | 32.28 | 32.39 | 30.71 | 31.01 | 308,119 | -1.24(-3.84%) |
Jul 07, 2014 | 32.59 | 32.78 | 32.02 | 32.25 | 86,732 | -0.50(-1.53%) |
Jul 03, 2014 | 33.18 | 32.75 | 32.75 | 32.75 | 55,000 | -0.26(-0.79%) |
Jul 02, 2014 | 33.26 | 33.28 | 32.57 | 33.01 | 105,115 | -0.44(-1.32%) |
Jul 01, 2014 | 34.00 | 34.01 | 33.23 | 33.45 | 79,776 | -0.55(-1.62%) |
Jun 30, 2014 | 33.38 | 34.20 | 33.38 | 34.00 | 92,303 | +0.44(+1.31%) |
Jun 27, 2014 | 33.10 | 33.74 | 32.77 | 33.56 | 286,195 | +0.22(+0.66%) |
Jun 26, 2014 | 33.01 | 33.55 | 32.66 | 33.34 | 89,251 | +0.20(+0.60%) |
Jun 25, 2014 | 32.20 | 33.15 | 32.08 | 33.14 | 133,943 | +0.75(+2.32%) |
Jun 24, 2014 | 33.03 | 33.35 | 31.53 | 32.39 | 245,789 | -0.54(-1.64%) |
Jun 23, 2014 | 32.41 | 33.10 | 32.12 | 32.93 | 135,404 | +0.45(+1.39%) |
Jun 20, 2014 | 31.77 | 32.92 | 31.63 | 32.48 | 243,969 | +0.71(+2.23%) |
Jun 19, 2014 | 30.90 | 32.18 | 30.75 | 31.77 | 1,795,338 | +0.21(+0.67%) |
Jun 18, 2014 | 29.83 | 32.10 | 29.45 | 31.56 | 147,103 | +1.56(+5.20%) |
Jun 17, 2014 | 29.15 | 30.06 | 28.05 | 30.00 | 133,815 | +0.36(+1.21%) |
Jun 16, 2014 | 30.05 | 30.58 | 29.41 | 29.64 | 92,648 | -0.37(-1.23%) |
Jun 13, 2014 | 30.23 | 30.85 | 29.51 | 30.01 | 84,010 | -0.02(-0.07%) |
Jun 12, 2014 | 30.18 | 30.95 | 29.23 | 30.03 | 117,743 | -0.36(-1.18%) |
Jun 11, 2014 | 30.49 | 30.80 | 29.67 | 30.39 | 62,161 | -0.32(-1.06%) |
Jun 10, 2014 | 28.71 | 30.87 | 28.71 | 30.71 | 138,414 | +0.38(+1.24%) |
Jun 06, 2014 | 30.34 | 30.75 | 29.86 | 30.34 | 39,870 | +0.25(+0.83%) |
Jun 05, 2014 | 29.55 | 30.60 | 29.08 | 30.09 | 102,542 | +0.53(+1.79%) |
Jun 04, 2014 | 29.97 | 30.00 | 29.25 | 29.56 | 73,599 | -0.55(-1.83%) |
Jun 03, 2014 | 29.86 | 30.27 | 29.56 | 30.11 | 53,612 | -0.02(-0.07%) |
Jun 02, 2014 | 31.42 | 31.63 | 29.77 | 30.13 | 137,062 | -1.36(-4.32%) |
May 30, 2014 | 31.98 | 32.13 | 31.35 | 31.49 | 70,689 | -0.71(-2.20%) |
May 29, 2014 | 32.30 | 32.35 | 31.58 | 32.20 | 66,899 | +0.22(+0.69%) |
May 28, 2014 | 32.33 | 32.43 | 31.25 | 31.98 | 64,724 | -0.19(-0.59%) |
May 27, 2014 | 32.72 | 32.72 | 31.43 | 32.17 | 121,423 | +0.20(+0.63%) |
May 23, 2014 | 31.85 | 31.97 | 31.97 | 31.97 | 64,000 | -0.22(-0.68%) |
May 22, 2014 | 31.78 | 33.10 | 31.32 | 32.19 | 72,340 | +0.64(+2.03%) |
May 21, 2014 | 30.00 | 32.92 | 30.00 | 31.55 | 79,599 | +0.14(+0.45%) |
May 20, 2014 | 32.19 | 32.43 | 30.77 | 31.41 | 64,488 | -0.81(-2.51%) |
May 19, 2014 | 31.80 | 33.02 | 31.80 | 32.22 | 82,402 | +0.42(+1.32%) |
May 16, 2014 | 31.79 | 32.49 | 31.51 | 31.80 | 35,209 | +0.04(+0.13%) |
May 15, 2014 | 31.84 | 33.00 | 31.00 | 31.76 | 112,504 | -0.14(-0.44%) |
May 14, 2014 | 30.96 | 33.35 | 30.44 | 31.90 | 203,445 | +0.89(+2.87%) |
May 13, 2014 | 32.00 | 32.97 | 30.95 | 31.01 | 150,869 | -0.09(-0.29%) |
May 12, 2014 | 30.47 | 31.88 | 29.34 | 31.10 | 127,808 | +0.82(+2.71%) |
May 09, 2014 | 29.61 | 31.00 | 28.73 | 30.28 | 106,611 | +0.49(+1.64%) |
May 08, 2014 | 31.16 | 31.68 | 29.76 | 29.79 | 74,201 | -1.62(-5.16%) |
May 07, 2014 | 31.66 | 31.88 | 30.92 | 31.41 | 57,764 | -0.12(-0.38%) |
May 06, 2014 | 32.35 | 32.37 | 31.39 | 31.53 | 52,677 | -1.05(-3.22%) |
May 05, 2014 | 32.73 | 33.03 | 32.28 | 32.58 | 67,990 | -0.27(-0.82%) |
May 02, 2014 | 34.40 | 34.42 | 32.61 | 32.85 | 94,051 | -1.31(-3.83%) |