Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.00 | 30.01 | 29.58 | 29.76 | 663,199 | -0.67(-2.20%) |
Jul 30, 2014 | 30.59 | 30.68 | 30.29 | 30.43 | 452,977 | -0.03(-0.10%) |
Jul 29, 2014 | 30.54 | 30.63 | 30.40 | 30.46 | 243,257 | -0.18(-0.59%) |
Jul 28, 2014 | 30.54 | 30.66 | 30.43 | 30.64 | 322,917 | +0.09(+0.29%) |
Jul 25, 2014 | 30.59 | 30.62 | 30.46 | 30.55 | 409,095 | -0.21(-0.68%) |
Jul 24, 2014 | 30.66 | 30.78 | 30.64 | 30.76 | 399,996 | +0.18(+0.59%) |
Jul 23, 2014 | 30.57 | 30.67 | 30.49 | 30.58 | 217,554 | -0.01(-0.03%) |
Jul 22, 2014 | 30.47 | 30.63 | 30.37 | 30.59 | 211,555 | +0.54(+1.80%) |
Jul 21, 2014 | 29.82 | 30.06 | 29.77 | 30.05 | 135,374 | +0.19(+0.64%) |
Jul 18, 2014 | 29.73 | 29.91 | 29.71 | 29.86 | 193,125 | +0.52(+1.77%) |
Jul 17, 2014 | 29.82 | 29.89 | 29.28 | 29.34 | 306,636 | -0.47(-1.58%) |
Jul 16, 2014 | 29.74 | 29.90 | 29.74 | 29.81 | 202,542 | +0.38(+1.29%) |
Jul 15, 2014 | 29.48 | 29.52 | 29.35 | 29.43 | 359,704 | +0.08(+0.27%) |
Jul 14, 2014 | 29.38 | 29.42 | 29.33 | 29.35 | 252,223 | -0.04(-0.14%) |
Jul 11, 2014 | 29.44 | 29.46 | 29.32 | 29.39 | 338,954 | -0.29(-0.98%) |
Jul 10, 2014 | 29.62 | 29.71 | 29.32 | 29.68 | 377,981 | -0.41(-1.36%) |
Jul 09, 2014 | 30.00 | 30.09 | 29.92 | 30.09 | 403,902 | +0.16(+0.53%) |
Jul 08, 2014 | 30.25 | 30.25 | 29.87 | 29.93 | 340,790 | -0.80(-2.60%) |
Jul 07, 2014 | 30.70 | 30.73 | 30.19 | 30.73 | 269,514 | +0.17(+0.56%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 762,900 | -0.14(-0.46%) |
Jul 02, 2014 | 30.51 | 30.71 | 30.43 | 30.70 | 744,020 | +0.56(+1.86%) |
Jul 01, 2014 | 29.92 | 30.14 | 29.83 | 30.14 | 121,368 | +0.41(+1.36%) |
Jun 30, 2014 | 29.85 | 29.89 | 29.70 | 29.73 | 421,398 | +0.13(+0.46%) |
Jun 27, 2014 | 29.39 | 29.61 | 29.39 | 29.60 | 216,604 | +0.28(+0.95%) |
Jun 26, 2014 | 29.32 | 29.42 | 29.21 | 29.32 | 151,056 | -0.36(-1.21%) |
Jun 25, 2014 | 29.62 | 29.70 | 29.53 | 29.68 | 293,957 | +0.13(+0.44%) |
Jun 24, 2014 | 29.73 | 29.82 | 29.52 | 29.55 | 542,271 | +0.17(+0.58%) |
Jun 23, 2014 | 29.47 | 29.54 | 29.28 | 29.38 | 665,624 | -0.16(-0.54%) |
Jun 20, 2014 | 29.42 | 29.55 | 29.36 | 29.54 | 175,099 | +0.06(+0.20%) |
Jun 19, 2014 | 29.68 | 29.68 | 29.41 | 29.48 | 220,662 | -0.50(-1.67%) |
Jun 18, 2014 | 29.52 | 29.98 | 29.43 | 29.98 | 244,060 | +0.13(+0.44%) |
Jun 17, 2014 | 29.67 | 29.89 | 29.67 | 29.85 | 392,654 | +0.38(+1.29%) |
Jun 16, 2014 | 29.59 | 29.64 | 29.41 | 29.47 | 183,299 | -0.29(-0.97%) |
Jun 13, 2014 | 29.84 | 29.88 | 29.64 | 29.76 | 838,560 | -0.48(-1.59%) |
Jun 12, 2014 | 30.47 | 30.61 | 30.21 | 30.24 | 1,118,065 | +0.09(+0.30%) |
Jun 11, 2014 | 30.16 | 30.27 | 30.12 | 30.15 | 774,026 | -0.21(-0.69%) |
Jun 10, 2014 | 30.50 | 30.56 | 30.32 | 30.36 | 670,739 | +0.04(+0.13%) |
Jun 06, 2014 | 30.44 | 30.44 | 30.20 | 30.32 | 1,275,955 | +0.43(+1.44%) |
Jun 05, 2014 | 29.66 | 29.92 | 29.62 | 29.89 | 135,900 | +0.71(+2.43%) |
Jun 04, 2014 | 29.25 | 29.25 | 29.06 | 29.18 | 216,736 | -0.14(-0.48%) |
Jun 03, 2014 | 29.30 | 29.39 | 29.08 | 29.32 | 493,747 | +0.19(+0.65%) |
Jun 02, 2014 | 29.09 | 29.23 | 28.94 | 29.13 | 330,411 | +0.66(+2.32%) |
May 30, 2014 | 28.83 | 28.83 | 28.45 | 28.47 | 1,595,530 | -0.25(-0.87%) |
May 29, 2014 | 28.90 | 28.90 | 28.66 | 28.72 | 605,548 | -0.30(-1.03%) |
May 28, 2014 | 29.30 | 29.32 | 28.92 | 29.02 | 446,442 | +0.06(+0.20%) |
May 27, 2014 | 29.70 | 29.70 | 28.92 | 28.96 | 1,412,382 | -0.72(-2.43%) |
May 23, 2014 | 29.43 | 29.68 | 29.68 | 29.68 | 239,200 | +0.23(+0.78%) |
May 22, 2014 | 29.58 | 29.58 | 29.38 | 29.45 | 1,846,775 | +0.22(+0.75%) |
May 21, 2014 | 29.18 | 29.28 | 29.13 | 29.23 | 397,489 | +0.10(+0.34%) |
May 20, 2014 | 29.07 | 29.21 | 29.05 | 29.13 | 228,048 | -0.04(-0.14%) |
May 19, 2014 | 29.23 | 29.25 | 28.93 | 29.17 | 365,934 | -0.02(-0.07%) |
May 16, 2014 | 28.79 | 29.25 | 28.71 | 29.19 | 1,057,753 | +1.26(+4.51%) |
May 15, 2014 | 28.42 | 28.42 | 27.87 | 27.93 | 740,715 | -0.11(-0.39%) |
May 14, 2014 | 28.00 | 28.14 | 27.96 | 28.04 | 2,046,891 | -0.14(-0.50%) |
May 13, 2014 | 28.23 | 28.25 | 28.06 | 28.18 | 336,457 | +0.17(+0.61%) |
May 12, 2014 | 27.80 | 28.14 | 27.80 | 28.01 | 387,009 | +0.96(+3.55%) |
May 09, 2014 | 26.84 | 27.10 | 26.68 | 27.05 | 823,337 | +0.90(+3.44%) |
May 08, 2014 | 26.32 | 26.32 | 26.09 | 26.15 | 230,618 | -0.09(-0.34%) |
May 07, 2014 | 26.31 | 26.32 | 26.11 | 26.24 | 117,233 | -0.21(-0.79%) |
May 06, 2014 | 26.44 | 26.58 | 26.30 | 26.45 | 95,075 | +0.07(+0.27%) |
May 05, 2014 | 26.53 | 26.53 | 26.23 | 26.38 | 141,827 | -0.15(-0.57%) |
May 02, 2014 | 26.42 | 26.55 | 26.20 | 26.53 | 99,975 | +0.12(+0.45%) |