Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.53 | 30.78 | 30.04 | 30.06 | 527,296 | -0.93(-3.00%) |
Jul 30, 2014 | 31.44 | 31.54 | 30.83 | 30.99 | 351,237 | -0.36(-1.15%) |
Jul 29, 2014 | 31.50 | 31.54 | 31.08 | 31.35 | 757,477 | -0.72(-2.24%) |
Jul 28, 2014 | 31.19 | 32.11 | 30.97 | 32.07 | 509,869 | +0.88(+2.81%) |
Jul 25, 2014 | 32.05 | 32.23 | 30.95 | 31.19 | 682,539 | -2.47(-7.33%) |
Jul 24, 2014 | 33.54 | 33.68 | 33.22 | 33.66 | 463,875 | +0.25(+0.76%) |
Jul 23, 2014 | 33.27 | 33.66 | 32.85 | 33.41 | 416,126 | +0.11(+0.34%) |
Jul 22, 2014 | 33.21 | 33.51 | 32.79 | 33.29 | 286,981 | +0.17(+0.50%) |
Jul 21, 2014 | 32.82 | 33.14 | 32.50 | 33.12 | 439,672 | +0.11(+0.35%) |
Jul 18, 2014 | 32.29 | 33.01 | 32.25 | 33.01 | 362,162 | +0.65(+2.01%) |
Jul 17, 2014 | 32.83 | 32.89 | 32.21 | 32.36 | 224,678 | -0.69(-2.10%) |
Jul 16, 2014 | 33.22 | 33.22 | 32.71 | 33.05 | 234,400 | -0.03(-0.08%) |
Jul 15, 2014 | 33.49 | 33.57 | 32.94 | 33.08 | 298,020 | -0.44(-1.31%) |
Jul 14, 2014 | 33.29 | 33.52 | 32.99 | 33.52 | 234,019 | +0.56(+1.70%) |
Jul 11, 2014 | 33.16 | 33.16 | 32.78 | 32.96 | 294,354 | -0.27(-0.82%) |
Jul 10, 2014 | 32.54 | 33.25 | 32.54 | 33.23 | 344,358 | -0.09(-0.26%) |
Jul 09, 2014 | 33.59 | 33.64 | 33.06 | 33.32 | 212,287 | -0.10(-0.29%) |
Jul 08, 2014 | 33.48 | 33.48 | 33.11 | 33.41 | 214,949 | -0.12(-0.37%) |
Jul 07, 2014 | 34.01 | 34.01 | 33.41 | 33.54 | 262,153 | -0.62(-1.82%) |
Jul 03, 2014 | 33.91 | 34.16 | 34.16 | 34.16 | 152,442 | +0.36(+1.06%) |
Jul 02, 2014 | 33.92 | 34.14 | 33.59 | 33.80 | 243,196 | -0.25(-0.72%) |
Jul 01, 2014 | 33.86 | 34.29 | 33.86 | 34.05 | 287,746 | +0.22(+0.65%) |
Jun 30, 2014 | 34.04 | 34.18 | 33.41 | 33.83 | 199,626 | -0.28(-0.82%) |
Jun 27, 2014 | 33.28 | 34.18 | 33.23 | 34.11 | 395,363 | +0.56(+1.67%) |
Jun 26, 2014 | 33.70 | 33.70 | 33.20 | 33.55 | 134,069 | -0.18(-0.52%) |
Jun 25, 2014 | 33.37 | 33.79 | 33.18 | 33.72 | 177,863 | +0.11(+0.34%) |
Jun 24, 2014 | 33.53 | 34.21 | 33.46 | 33.61 | 189,323 | -0.02(-0.05%) |
Jun 23, 2014 | 34.41 | 34.41 | 33.41 | 33.63 | 247,855 | -0.73(-2.12%) |
Jun 20, 2014 | 34.28 | 34.53 | 34.13 | 34.35 | 424,959 | +0.21(+0.62%) |
Jun 19, 2014 | 34.16 | 34.25 | 33.88 | 34.14 | 128,078 | +0.01(+0.03%) |
Jun 18, 2014 | 33.95 | 34.13 | 33.66 | 34.13 | 176,395 | +0.24(+0.70%) |
Jun 17, 2014 | 33.69 | 34.03 | 33.58 | 33.90 | 202,736 | +0.20(+0.60%) |
Jun 16, 2014 | 33.26 | 33.80 | 32.82 | 33.70 | 246,511 | +0.34(+1.03%) |
Jun 13, 2014 | 33.85 | 33.85 | 33.20 | 33.35 | 130,530 | -0.39(-1.17%) |
Jun 12, 2014 | 33.31 | 33.78 | 32.91 | 33.75 | 350,168 | +0.32(+0.97%) |
Jun 11, 2014 | 33.69 | 33.69 | 33.16 | 33.42 | 350,938 | -0.48(-1.42%) |
Jun 10, 2014 | 33.98 | 34.46 | 33.75 | 33.91 | 163,515 | +0.01(+0.03%) |
Jun 06, 2014 | 33.31 | 33.96 | 33.00 | 33.90 | 205,349 | +0.74(+2.22%) |
Jun 05, 2014 | 32.40 | 33.21 | 32.18 | 33.16 | 192,039 | +0.81(+2.50%) |
Jun 04, 2014 | 32.36 | 32.54 | 32.12 | 32.35 | 107,609 | -0.05(-0.16%) |
Jun 03, 2014 | 32.26 | 32.54 | 32.11 | 32.41 | 306,495 | -0.11(-0.32%) |
Jun 02, 2014 | 32.82 | 32.97 | 32.23 | 32.51 | 200,021 | -0.30(-0.91%) |
May 30, 2014 | 32.98 | 32.98 | 32.47 | 32.81 | 187,713 | -0.11(-0.32%) |
May 29, 2014 | 33.10 | 33.10 | 32.65 | 32.91 | 152,552 | -0.06(-0.19%) |
May 28, 2014 | 33.39 | 33.64 | 32.93 | 32.98 | 193,579 | -0.49(-1.47%) |
May 27, 2014 | 32.93 | 33.49 | 32.80 | 33.47 | 202,074 | +0.68(+2.09%) |
May 23, 2014 | 32.59 | 32.78 | 32.78 | 32.78 | 138,607 | +0.16(+0.48%) |
May 22, 2014 | 32.43 | 32.66 | 32.22 | 32.62 | 130,523 | +0.27(+0.84%) |
May 21, 2014 | 32.40 | 32.62 | 32.00 | 32.35 | 217,096 | +0.12(+0.38%) |
May 20, 2014 | 32.72 | 32.72 | 31.92 | 32.23 | 383,219 | -0.60(-1.81%) |
May 19, 2014 | 32.48 | 32.83 | 32.46 | 32.83 | 235,111 | +0.14(+0.43%) |
May 16, 2014 | 32.34 | 32.69 | 32.13 | 32.69 | 283,660 | +0.28(+0.86%) |
May 15, 2014 | 32.44 | 32.50 | 31.85 | 32.41 | 268,519 | -0.11(-0.35%) |
May 14, 2014 | 33.46 | 33.46 | 32.41 | 32.52 | 264,485 | -0.93(-2.77%) |
May 13, 2014 | 33.60 | 33.76 | 33.36 | 33.45 | 215,556 | -0.22(-0.65%) |
May 12, 2014 | 32.98 | 33.85 | 32.98 | 33.67 | 158,929 | +0.83(+2.53%) |
May 09, 2014 | 32.54 | 32.86 | 32.27 | 32.84 | 217,194 | +0.21(+0.64%) |
May 08, 2014 | 32.99 | 33.37 | 32.50 | 32.62 | 173,790 | -0.31(-0.96%) |
May 07, 2014 | 33.05 | 33.28 | 32.51 | 32.94 | 262,484 | -0.05(-0.16%) |
May 06, 2014 | 33.21 | 33.42 | 32.82 | 32.99 | 257,234 | -0.31(-0.92%) |
May 05, 2014 | 33.11 | 33.41 | 32.74 | 33.30 | 235,644 | -0.05(-0.16%) |
May 02, 2014 | 33.40 | 33.83 | 33.13 | 33.35 | 210,201 | +0.04(+0.11%) |