Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.00 | 29.44 | 27.65 | 27.99 | 8,937 | -1.59(-5.38%) |
Jul 30, 2014 | 30.07 | 30.21 | 29.11 | 29.58 | 5,936 | -0.78(-2.57%) |
Jul 29, 2014 | 30.50 | 30.63 | 30.09 | 30.36 | 4,064 | -0.15(-0.49%) |
Jul 28, 2014 | 31.17 | 31.86 | 30.33 | 30.51 | 6,710 | -0.45(-1.45%) |
Jul 25, 2014 | 31.55 | 31.94 | 30.59 | 30.96 | 6,421 | -0.42(-1.34%) |
Jul 24, 2014 | 32.24 | 32.24 | 30.76 | 31.38 | 2,834 | -0.43(-1.35%) |
Jul 23, 2014 | 31.41 | 32.24 | 31.40 | 31.81 | 5,270 | +0.26(+0.82%) |
Jul 22, 2014 | 31.05 | 31.59 | 30.97 | 31.55 | 3,558 | +0.77(+2.50%) |
Jul 21, 2014 | 30.94 | 31.62 | 30.65 | 30.78 | 6,355 | -0.36(-1.16%) |
Jul 18, 2014 | 30.88 | 31.20 | 30.50 | 31.14 | 7,709 | +0.03(+0.10%) |
Jul 17, 2014 | 30.97 | 31.36 | 30.84 | 31.11 | 4,358 | +0.06(+0.19%) |
Jul 16, 2014 | 31.61 | 31.62 | 31.02 | 31.05 | 5,261 | -0.55(-1.74%) |
Jul 15, 2014 | 31.39 | 31.95 | 31.39 | 31.60 | 5,002 | +0.29(+0.93%) |
Jul 14, 2014 | 30.44 | 31.96 | 30.44 | 31.31 | 7,036 | +0.59(+1.92%) |
Jul 11, 2014 | 31.07 | 31.99 | 30.72 | 30.72 | 5,581 | -0.08(-0.26%) |
Jul 10, 2014 | 30.83 | 31.39 | 30.39 | 30.80 | 9,115 | -0.17(-0.55%) |
Jul 09, 2014 | 31.36 | 31.51 | 30.87 | 30.97 | 5,766 | -0.16(-0.51%) |
Jul 08, 2014 | 31.72 | 32.80 | 30.64 | 31.13 | 18,971 | -0.80(-2.51%) |
Jul 07, 2014 | 32.30 | 32.77 | 31.42 | 31.93 | 12,106 | -0.23(-0.72%) |
Jul 03, 2014 | 32.45 | 32.16 | 32.16 | 32.16 | 2,800 | -0.16(-0.50%) |
Jul 02, 2014 | 31.78 | 32.80 | 31.60 | 32.32 | 29,042 | +0.10(+0.31%) |
Jul 01, 2014 | 31.27 | 32.46 | 31.23 | 32.22 | 27,835 | +1.02(+3.27%) |
Jun 30, 2014 | 33.29 | 33.49 | 30.65 | 31.20 | 50,386 | -1.76(-5.34%) |
Jun 27, 2014 | 34.80 | 35.50 | 32.96 | 32.96 | 189,568 | -2.16(-6.15%) |
Jun 26, 2014 | 35.79 | 35.79 | 34.68 | 35.12 | 18,386 | -0.32(-0.90%) |
Jun 25, 2014 | 34.27 | 36.00 | 34.27 | 35.44 | 12,754 | +0.19(+0.54%) |
Jun 24, 2014 | 34.92 | 36.10 | 34.64 | 35.25 | 18,826 | +0.50(+1.44%) |
Jun 23, 2014 | 34.85 | 34.95 | 34.23 | 34.75 | 14,686 | +0.00(+0.00%) |
Jun 20, 2014 | 34.36 | 34.75 | 33.36 | 34.75 | 21,830 | +0.58(+1.70%) |
Jun 19, 2014 | 34.42 | 34.99 | 33.32 | 34.17 | 15,378 | -0.63(-1.81%) |
Jun 18, 2014 | 33.51 | 35.47 | 33.51 | 34.80 | 15,275 | +0.00(+0.00%) |
Jun 17, 2014 | 34.21 | 35.84 | 34.04 | 34.80 | 14,674 | -0.22(-0.63%) |
Jun 16, 2014 | 35.20 | 35.53 | 34.14 | 35.02 | 18,361 | +0.02(+0.06%) |
Jun 13, 2014 | 34.58 | 35.35 | 34.33 | 35.00 | 6,828 | -0.34(-0.96%) |
Jun 12, 2014 | 34.99 | 35.79 | 34.16 | 35.34 | 6,757 | +0.06(+0.17%) |
Jun 11, 2014 | 34.89 | 35.28 | 34.53 | 35.28 | 1,685 | -0.48(-1.34%) |
Jun 10, 2014 | 35.77 | 35.99 | 35.30 | 35.76 | 2,771 | +0.12(+0.34%) |
Jun 06, 2014 | 35.30 | 36.05 | 35.04 | 35.64 | 6,479 | -0.18(-0.50%) |
Jun 05, 2014 | 34.44 | 35.99 | 34.30 | 35.82 | 7,435 | +1.82(+5.35%) |
Jun 04, 2014 | 32.19 | 34.79 | 32.19 | 34.00 | 8,398 | +1.22(+3.72%) |
Jun 03, 2014 | 31.59 | 33.00 | 31.53 | 32.78 | 5,425 | +0.58(+1.80%) |
Jun 02, 2014 | 32.29 | 32.56 | 31.59 | 32.20 | 3,325 | +0.27(+0.85%) |
May 30, 2014 | 31.36 | 32.89 | 30.70 | 31.93 | 5,907 | +0.62(+1.98%) |
May 29, 2014 | 31.63 | 31.79 | 31.00 | 31.31 | 3,848 | -0.28(-0.89%) |
May 28, 2014 | 32.86 | 32.86 | 31.31 | 31.59 | 6,253 | -0.41(-1.28%) |
May 27, 2014 | 31.91 | 32.50 | 31.30 | 32.00 | 6,235 | +0.43(+1.36%) |
May 23, 2014 | 31.24 | 31.57 | 31.57 | 31.57 | 3,600 | +0.21(+0.69%) |
May 22, 2014 | 31.60 | 31.95 | 30.73 | 31.36 | 2,140 | +0.05(+0.18%) |
May 21, 2014 | 31.25 | 31.55 | 31.00 | 31.30 | 18,514 | +0.24(+0.77%) |
May 20, 2014 | 31.10 | 31.22 | 30.68 | 31.06 | 8,546 | -0.01(-0.03%) |
May 19, 2014 | 30.20 | 31.28 | 30.20 | 31.07 | 6,815 | +0.27(+0.88%) |
May 16, 2014 | 29.90 | 30.99 | 29.33 | 30.80 | 7,244 | +0.40(+1.32%) |
May 15, 2014 | 30.70 | 30.74 | 29.80 | 30.40 | 2,452 | -0.50(-1.62%) |
May 14, 2014 | 31.03 | 31.36 | 30.10 | 30.90 | 5,466 | -0.40(-1.28%) |
May 13, 2014 | 31.79 | 31.79 | 30.34 | 31.30 | 5,691 | -0.12(-0.38%) |
May 12, 2014 | 30.40 | 31.43 | 30.30 | 31.42 | 5,785 | +0.76(+2.48%) |
May 09, 2014 | 30.50 | 31.94 | 30.11 | 30.66 | 3,880 | -0.51(-1.64%) |
May 08, 2014 | 32.59 | 33.41 | 31.17 | 31.17 | 5,449 | -0.93(-2.90%) |
May 07, 2014 | 32.38 | 32.98 | 31.80 | 32.10 | 1,956 | +0.35(+1.10%) |
May 06, 2014 | 32.00 | 32.00 | 30.73 | 31.75 | 2,479 | -1.26(-3.80%) |
May 05, 2014 | 33.00 | 33.64 | 32.68 | 33.01 | 2,814 | +0.05(+0.14%) |
May 02, 2014 | 33.45 | 33.50 | 32.45 | 32.96 | 2,144 | -0.06(-0.18%) |