Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.35 | 29.92 | 29.35 | 29.73 | 80,465 | +0.10(+0.35%) |
Jul 30, 2014 | 29.95 | 29.95 | 29.48 | 29.63 | 25,003 | -0.22(-0.75%) |
Jul 29, 2014 | 29.77 | 30.17 | 29.36 | 29.86 | 54,149 | +0.10(+0.35%) |
Jul 28, 2014 | 29.97 | 29.97 | 29.05 | 29.75 | 68,799 | -0.29(-0.98%) |
Jul 25, 2014 | 29.86 | 30.11 | 29.67 | 30.04 | 49,469 | +0.03(+0.11%) |
Jul 24, 2014 | 29.44 | 30.08 | 29.28 | 30.01 | 136,442 | +0.53(+1.81%) |
Jul 23, 2014 | 29.28 | 29.49 | 29.08 | 29.48 | 36,252 | +0.22(+0.77%) |
Jul 22, 2014 | 29.16 | 29.63 | 29.10 | 29.25 | 32,399 | -0.03(-0.12%) |
Jul 21, 2014 | 29.85 | 29.85 | 29.19 | 29.29 | 32,937 | -0.78(-2.58%) |
Jul 18, 2014 | 29.20 | 30.18 | 29.15 | 30.06 | 77,171 | +0.76(+2.59%) |
Jul 17, 2014 | 29.62 | 29.67 | 29.13 | 29.30 | 58,116 | -0.35(-1.19%) |
Jul 16, 2014 | 30.16 | 30.16 | 29.54 | 29.66 | 29,719 | -0.47(-1.55%) |
Jul 15, 2014 | 30.41 | 30.47 | 29.79 | 30.12 | 38,572 | -0.25(-0.82%) |
Jul 14, 2014 | 30.02 | 30.48 | 29.97 | 30.37 | 64,951 | +0.56(+1.88%) |
Jul 11, 2014 | 29.79 | 30.17 | 29.78 | 29.81 | 45,772 | -0.09(-0.32%) |
Jul 10, 2014 | 29.30 | 30.04 | 29.30 | 29.91 | 67,100 | +0.17(+0.58%) |
Jul 09, 2014 | 29.40 | 29.79 | 29.31 | 29.73 | 136,231 | +0.45(+1.53%) |
Jul 08, 2014 | 29.29 | 29.58 | 29.03 | 29.29 | 157,156 | +0.13(+0.44%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.85 | 29.16 | 65,092 | -0.43(-1.46%) |
Jul 03, 2014 | 29.84 | 29.59 | 29.59 | 29.59 | 31,318 | -0.23(-0.78%) |
Jul 02, 2014 | 29.34 | 29.92 | 29.34 | 29.82 | 45,651 | +0.41(+1.38%) |
Jul 01, 2014 | 29.25 | 29.72 | 29.25 | 29.42 | 152,412 | +0.25(+0.86%) |
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |
Jun 02, 2014 | 27.10 | 28.98 | 26.78 | 28.79 | 158,576 | +1.83(+6.78%) |
May 30, 2014 | 26.92 | 27.14 | 26.79 | 26.96 | 55,216 | +0.16(+0.58%) |
May 29, 2014 | 26.50 | 27.03 | 26.50 | 26.80 | 222,942 | +0.27(+1.01%) |
May 28, 2014 | 26.55 | 26.73 | 26.53 | 26.54 | 35,685 | -0.12(-0.45%) |
May 27, 2014 | 26.72 | 26.72 | 26.39 | 26.66 | 57,103 | +0.03(+0.13%) |
May 23, 2014 | 26.37 | 26.62 | 26.62 | 26.62 | 38,857 | +0.33(+1.25%) |
May 22, 2014 | 26.02 | 26.34 | 25.89 | 26.29 | 28,665 | +0.42(+1.63%) |
May 21, 2014 | 25.93 | 26.19 | 25.59 | 25.87 | 63,966 | +0.09(+0.33%) |
May 20, 2014 | 25.98 | 25.99 | 25.58 | 25.79 | 95,297 | -0.15(-0.57%) |
May 19, 2014 | 25.79 | 26.17 | 25.72 | 25.93 | 71,621 | -0.01(-0.03%) |
May 16, 2014 | 25.81 | 25.95 | 25.51 | 25.94 | 43,636 | +0.13(+0.50%) |
May 15, 2014 | 25.86 | 25.89 | 25.57 | 25.81 | 57,332 | -0.10(-0.40%) |
May 14, 2014 | 26.64 | 26.64 | 25.87 | 25.92 | 56,519 | -0.68(-2.56%) |
May 13, 2014 | 26.71 | 26.73 | 26.43 | 26.60 | 74,599 | -0.10(-0.39%) |
May 12, 2014 | 26.73 | 26.73 | 26.52 | 26.70 | 58,565 | +0.20(+0.75%) |
May 09, 2014 | 26.04 | 26.55 | 26.04 | 26.50 | 75,502 | +0.31(+1.19%) |
May 08, 2014 | 26.43 | 26.64 | 26.06 | 26.19 | 60,606 | -0.18(-0.69%) |
May 07, 2014 | 26.34 | 26.46 | 25.86 | 26.37 | 32,811 | +0.20(+0.76%) |
May 06, 2014 | 26.38 | 26.66 | 26.14 | 26.17 | 56,879 | -0.31(-1.17%) |
May 05, 2014 | 26.40 | 26.77 | 26.10 | 26.48 | 43,926 | -0.13(-0.49%) |
May 02, 2014 | 26.73 | 27.16 | 26.48 | 26.61 | 68,398 | +0.00(+0.00%) |