Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.82 | 30.87 | 30.44 | 30.48 | 709,810 | -0.54(-1.73%) |
Jul 30, 2014 | 31.55 | 31.63 | 30.66 | 31.02 | 589,457 | -0.48(-1.51%) |
Jul 29, 2014 | 31.27 | 31.64 | 31.20 | 31.49 | 942,550 | +0.31(+0.99%) |
Jul 28, 2014 | 31.12 | 31.22 | 30.93 | 31.19 | 921,507 | +0.15(+0.49%) |
Jul 25, 2014 | 32.14 | 32.63 | 30.44 | 31.03 | 2,467,525 | -3.17(-9.28%) |
Jul 24, 2014 | 32.18 | 34.21 | 31.75 | 34.21 | 1,416,222 | +2.14(+6.67%) |
Jul 23, 2014 | 32.04 | 32.13 | 31.91 | 32.07 | 334,433 | +0.10(+0.32%) |
Jul 22, 2014 | 31.88 | 32.19 | 31.84 | 31.97 | 516,260 | +0.12(+0.39%) |
Jul 21, 2014 | 31.91 | 31.99 | 31.66 | 31.84 | 282,909 | -0.23(-0.70%) |
Jul 18, 2014 | 31.50 | 32.07 | 31.50 | 32.07 | 598,794 | +0.48(+1.53%) |
Jul 17, 2014 | 31.63 | 31.78 | 31.54 | 31.59 | 278,124 | -0.14(-0.44%) |
Jul 16, 2014 | 31.84 | 31.88 | 31.56 | 31.73 | 346,601 | -0.01(-0.02%) |
Jul 15, 2014 | 31.82 | 31.86 | 31.60 | 31.73 | 255,903 | -0.06(-0.19%) |
Jul 14, 2014 | 31.75 | 31.81 | 31.53 | 31.79 | 212,596 | +0.24(+0.77%) |
Jul 11, 2014 | 31.52 | 31.68 | 31.37 | 31.55 | 281,896 | -0.07(-0.21%) |
Jul 10, 2014 | 31.15 | 31.74 | 31.15 | 31.62 | 424,203 | +0.27(+0.86%) |
Jul 09, 2014 | 31.48 | 31.51 | 31.19 | 31.35 | 430,784 | -0.12(-0.39%) |
Jul 08, 2014 | 31.43 | 31.82 | 31.34 | 31.47 | 470,931 | +0.08(+0.25%) |
Jul 07, 2014 | 31.43 | 31.58 | 31.37 | 31.39 | 441,399 | +0.06(+0.18%) |
Jul 03, 2014 | 31.56 | 31.34 | 31.34 | 31.34 | 248,831 | -0.17(-0.54%) |
Jul 02, 2014 | 31.55 | 31.61 | 31.34 | 31.51 | 419,674 | -0.14(-0.44%) |
Jul 01, 2014 | 31.51 | 31.82 | 31.34 | 31.65 | 556,151 | +0.21(+0.68%) |
Jun 30, 2014 | 31.43 | 31.44 | 31.06 | 31.43 | 560,139 | +0.11(+0.34%) |
Jun 27, 2014 | 30.88 | 31.37 | 30.87 | 31.33 | 450,401 | +0.27(+0.87%) |
Jun 26, 2014 | 30.97 | 31.10 | 30.85 | 31.06 | 261,001 | +0.02(+0.06%) |
Jun 25, 2014 | 30.96 | 31.11 | 30.84 | 31.04 | 591,168 | -0.08(-0.27%) |
Jun 24, 2014 | 30.84 | 31.14 | 30.79 | 31.12 | 733,811 | +0.22(+0.71%) |
Jun 23, 2014 | 31.26 | 31.27 | 30.79 | 30.90 | 417,961 | -0.28(-0.90%) |
Jun 20, 2014 | 30.77 | 31.19 | 30.67 | 31.18 | 951,560 | +0.43(+1.40%) |
Jun 19, 2014 | 30.59 | 30.86 | 30.46 | 30.75 | 458,007 | +0.18(+0.59%) |
Jun 18, 2014 | 30.37 | 30.65 | 30.29 | 30.57 | 456,156 | +0.18(+0.59%) |
Jun 17, 2014 | 30.45 | 30.58 | 30.30 | 30.39 | 450,389 | -0.11(-0.37%) |
Jun 16, 2014 | 30.54 | 30.67 | 30.35 | 30.51 | 510,671 | -0.15(-0.47%) |
Jun 13, 2014 | 30.62 | 30.69 | 30.27 | 30.65 | 323,923 | +0.07(+0.24%) |
Jun 12, 2014 | 30.53 | 30.60 | 30.27 | 30.58 | 424,073 | +0.07(+0.22%) |
Jun 11, 2014 | 30.47 | 30.54 | 30.27 | 30.51 | 490,385 | +0.01(+0.02%) |
Jun 10, 2014 | 30.71 | 30.72 | 30.43 | 30.51 | 540,251 | -0.58(-1.87%) |
Jun 06, 2014 | 31.29 | 31.29 | 31.03 | 31.09 | 715,504 | -0.08(-0.27%) |
Jun 05, 2014 | 30.88 | 31.19 | 30.67 | 31.17 | 749,040 | +0.44(+1.44%) |
Jun 04, 2014 | 30.67 | 30.80 | 30.54 | 30.73 | 415,212 | +0.03(+0.09%) |
Jun 03, 2014 | 30.50 | 30.84 | 30.44 | 30.70 | 613,984 | +0.16(+0.51%) |
Jun 02, 2014 | 30.34 | 30.55 | 30.29 | 30.54 | 838,321 | +0.36(+1.21%) |
May 30, 2014 | 30.23 | 30.47 | 30.13 | 30.18 | 630,548 | -0.01(-0.02%) |
May 29, 2014 | 30.14 | 30.19 | 29.95 | 30.19 | 420,759 | +0.16(+0.54%) |
May 28, 2014 | 30.04 | 30.14 | 29.69 | 30.02 | 535,425 | -0.08(-0.27%) |
May 27, 2014 | 29.97 | 30.16 | 29.92 | 30.11 | 450,136 | +0.31(+1.05%) |
May 23, 2014 | 29.58 | 29.79 | 29.79 | 29.79 | 515,277 | +0.18(+0.62%) |
May 22, 2014 | 29.63 | 29.78 | 29.40 | 29.61 | 270,424 | -0.03(-0.12%) |
May 21, 2014 | 30.03 | 30.03 | 29.53 | 29.64 | 823,887 | -0.24(-0.82%) |
May 20, 2014 | 30.02 | 30.24 | 29.76 | 29.89 | 718,344 | -0.12(-0.39%) |
May 19, 2014 | 30.08 | 30.19 | 29.73 | 30.01 | 622,000 | -0.06(-0.18%) |
May 16, 2014 | 29.74 | 30.19 | 29.68 | 30.06 | 819,677 | +0.24(+0.82%) |
May 15, 2014 | 29.77 | 29.87 | 29.53 | 29.82 | 916,951 | -0.05(-0.17%) |
May 14, 2014 | 30.04 | 30.19 | 29.83 | 29.87 | 665,527 | -0.13(-0.43%) |
May 13, 2014 | 30.15 | 30.37 | 29.87 | 29.99 | 828,592 | -0.21(-0.70%) |
May 12, 2014 | 30.27 | 30.39 | 30.12 | 30.21 | 553,468 | +0.08(+0.26%) |
May 09, 2014 | 29.99 | 30.31 | 29.89 | 30.13 | 491,331 | +0.07(+0.22%) |
May 08, 2014 | 29.87 | 30.40 | 29.77 | 30.06 | 860,621 | +0.16(+0.52%) |
May 07, 2014 | 29.54 | 29.93 | 29.45 | 29.91 | 476,471 | +0.55(+1.88%) |
May 06, 2014 | 29.59 | 29.64 | 29.23 | 29.35 | 479,434 | -0.26(-0.88%) |
May 05, 2014 | 29.65 | 29.83 | 29.55 | 29.62 | 377,997 | -0.18(-0.60%) |
May 02, 2014 | 29.59 | 29.84 | 29.35 | 29.79 | 613,688 | +0.20(+0.68%) |