Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.58 | 30.81 | 30.40 | 30.42 | 139,299 | -0.43(-1.39%) |
Jul 30, 2014 | 30.81 | 30.90 | 30.64 | 30.85 | 153,965 | +0.31(+1.02%) |
Jul 29, 2014 | 30.57 | 30.67 | 30.40 | 30.54 | 363,672 | +0.02(+0.06%) |
Jul 28, 2014 | 30.39 | 30.65 | 30.35 | 30.52 | 233,805 | -0.30(-0.98%) |
Jul 25, 2014 | 31.02 | 31.03 | 30.70 | 30.82 | 133,330 | -0.49(-1.56%) |
Jul 24, 2014 | 31.17 | 31.45 | 31.16 | 31.31 | 319,201 | +0.59(+1.92%) |
Jul 23, 2014 | 30.75 | 30.82 | 30.60 | 30.72 | 47,462 | -0.04(-0.14%) |
Jul 22, 2014 | 30.76 | 30.76 | 30.62 | 30.76 | 127,592 | +0.24(+0.77%) |
Jul 21, 2014 | 30.56 | 30.60 | 30.23 | 30.53 | 236,060 | -0.30(-0.98%) |
Jul 18, 2014 | 30.60 | 30.92 | 30.60 | 30.83 | 96,114 | +0.43(+1.41%) |
Jul 17, 2014 | 30.74 | 30.84 | 30.39 | 30.40 | 72,678 | -0.58(-1.87%) |
Jul 16, 2014 | 31.10 | 31.15 | 30.97 | 30.98 | 92,730 | +0.11(+0.35%) |
Jul 15, 2014 | 31.02 | 31.03 | 30.86 | 30.87 | 104,559 | -0.10(-0.33%) |
Jul 14, 2014 | 30.95 | 31.01 | 30.86 | 30.97 | 212,873 | +0.13(+0.41%) |
Jul 11, 2014 | 30.52 | 30.96 | 30.44 | 30.85 | 415,103 | +0.14(+0.47%) |
Jul 10, 2014 | 30.54 | 30.78 | 30.48 | 30.70 | 508,830 | -0.60(-1.91%) |
Jul 09, 2014 | 31.24 | 31.35 | 31.11 | 31.30 | 104,316 | -0.30(-0.96%) |
Jul 08, 2014 | 31.88 | 31.88 | 31.54 | 31.61 | 158,393 | -0.45(-1.39%) |
Jul 07, 2014 | 32.03 | 32.12 | 31.96 | 32.05 | 102,598 | -0.06(-0.18%) |
Jul 03, 2014 | 31.93 | 32.11 | 32.11 | 32.11 | 47,153 | +0.19(+0.58%) |
Jul 02, 2014 | 31.84 | 32.06 | 31.83 | 31.93 | 417,362 | +0.08(+0.26%) |
Jul 01, 2014 | 31.97 | 32.01 | 31.77 | 31.84 | 93,843 | -0.11(-0.34%) |
Jun 30, 2014 | 31.97 | 31.97 | 31.69 | 31.95 | 166,273 | -0.02(-0.05%) |
Jun 27, 2014 | 31.83 | 32.04 | 31.80 | 31.97 | 106,758 | +0.06(+0.18%) |
Jun 26, 2014 | 31.97 | 32.10 | 31.75 | 31.91 | 157,875 | -0.13(-0.39%) |
Jun 25, 2014 | 31.92 | 32.19 | 31.82 | 32.04 | 438,009 | -0.29(-0.91%) |
Jun 24, 2014 | 32.65 | 33.10 | 32.33 | 32.33 | 678,789 | -1.03(-3.08%) |
Jun 23, 2014 | 32.96 | 33.47 | 32.95 | 33.36 | 337,891 | +0.28(+0.84%) |
Jun 20, 2014 | 32.90 | 33.31 | 32.85 | 33.08 | 207,577 | +0.06(+0.18%) |
Jun 19, 2014 | 32.71 | 33.03 | 32.71 | 33.02 | 558,684 | +0.12(+0.36%) |
Jun 18, 2014 | 32.67 | 32.90 | 32.52 | 32.90 | 253,446 | -0.13(-0.38%) |
Jun 17, 2014 | 32.57 | 33.05 | 32.53 | 33.03 | 409,812 | +0.02(+0.05%) |
Jun 16, 2014 | 33.09 | 33.21 | 32.93 | 33.01 | 206,501 | -0.57(-1.70%) |
Jun 13, 2014 | 33.60 | 33.72 | 33.46 | 33.58 | 106,082 | -0.39(-1.14%) |
Jun 12, 2014 | 34.61 | 34.61 | 33.89 | 33.97 | 102,351 | -0.76(-2.18%) |
Jun 11, 2014 | 34.74 | 34.83 | 34.66 | 34.73 | 65,937 | -0.07(-0.19%) |
Jun 10, 2014 | 34.85 | 34.88 | 34.40 | 34.80 | 111,303 | -0.03(-0.07%) |
Jun 06, 2014 | 34.83 | 34.91 | 34.70 | 34.82 | 433,575 | +0.39(+1.12%) |
Jun 05, 2014 | 34.31 | 34.47 | 34.17 | 34.43 | 69,312 | +0.17(+0.49%) |
Jun 04, 2014 | 34.21 | 34.33 | 34.17 | 34.27 | 60,168 | +0.02(+0.05%) |
Jun 03, 2014 | 34.06 | 34.29 | 34.01 | 34.25 | 99,787 | +0.12(+0.35%) |
Jun 02, 2014 | 34.37 | 34.48 | 34.12 | 34.13 | 39,158 | -0.13(-0.37%) |
May 30, 2014 | 33.85 | 34.43 | 33.83 | 34.26 | 69,956 | +0.38(+1.12%) |
May 29, 2014 | 33.65 | 33.93 | 33.64 | 33.88 | 168,939 | +0.13(+0.40%) |
May 28, 2014 | 33.85 | 33.88 | 33.67 | 33.74 | 91,566 | -0.29(-0.87%) |
May 27, 2014 | 34.31 | 34.33 | 34.01 | 34.04 | 111,566 | -0.13(-0.37%) |
May 23, 2014 | 33.95 | 34.17 | 34.17 | 34.17 | 170,562 | +0.08(+0.25%) |
May 22, 2014 | 33.93 | 34.22 | 33.87 | 34.08 | 65,446 | +0.07(+0.20%) |
May 21, 2014 | 33.93 | 34.03 | 33.74 | 34.01 | 178,698 | +0.48(+1.43%) |
May 20, 2014 | 33.70 | 33.76 | 33.36 | 33.53 | 384,948 | +0.66(+2.01%) |
May 19, 2014 | 32.29 | 32.89 | 32.28 | 32.87 | 471,999 | +0.29(+0.90%) |
May 16, 2014 | 32.41 | 32.61 | 32.32 | 32.58 | 251,457 | -0.45(-1.37%) |
May 15, 2014 | 33.22 | 33.22 | 32.86 | 33.03 | 110,841 | -0.43(-1.28%) |
May 14, 2014 | 33.88 | 33.94 | 33.45 | 33.46 | 89,967 | -0.61(-1.79%) |
May 13, 2014 | 34.29 | 34.29 | 33.95 | 34.07 | 58,833 | -0.18(-0.51%) |
May 12, 2014 | 33.94 | 34.33 | 33.94 | 34.24 | 115,967 | +0.42(+1.24%) |
May 09, 2014 | 34.01 | 34.01 | 33.68 | 33.83 | 69,972 | -0.02(-0.05%) |
May 08, 2014 | 34.07 | 34.22 | 33.76 | 33.84 | 82,490 | -0.17(-0.49%) |
May 07, 2014 | 33.99 | 34.17 | 33.86 | 34.01 | 140,656 | +0.13(+0.37%) |
May 06, 2014 | 34.14 | 34.21 | 33.83 | 33.89 | 336,654 | +0.44(+1.33%) |
May 05, 2014 | 33.15 | 33.46 | 32.91 | 33.44 | 117,117 | +0.06(+0.18%) |
May 02, 2014 | 33.48 | 33.56 | 33.26 | 33.38 | 281,739 | +0.40(+1.22%) |