Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.57 | 30.58 | 30.45 | 30.46 | 53,458 | -0.18(-0.59%) |
Jul 30, 2014 | 30.67 | 30.67 | 30.60 | 30.64 | 9,212 | -0.02(-0.06%) |
Jul 29, 2014 | 30.65 | 30.68 | 30.64 | 30.66 | 19,748 | +0.00(+0.00%) |
Jul 28, 2014 | 30.71 | 30.71 | 30.66 | 30.66 | 67,797 | -0.04(-0.14%) |
Jul 25, 2014 | 30.65 | 30.71 | 30.63 | 30.70 | 113,150 | +0.06(+0.20%) |
Jul 24, 2014 | 30.63 | 30.67 | 30.63 | 30.64 | 15,509 | -0.02(-0.08%) |
Jul 23, 2014 | 30.71 | 30.72 | 30.63 | 30.67 | 110,674 | +0.01(+0.02%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.62 | 30.66 | 112,057 | +0.02(+0.06%) |
Jul 21, 2014 | 30.67 | 30.67 | 30.64 | 30.64 | 45,038 | -0.04(-0.12%) |
Jul 18, 2014 | 30.68 | 30.70 | 30.65 | 30.68 | 40,823 | +0.01(+0.04%) |
Jul 17, 2014 | 30.74 | 30.74 | 30.65 | 30.66 | 16,114 | -0.11(-0.36%) |
Jul 16, 2014 | 30.73 | 30.78 | 30.73 | 30.77 | 24,917 | +0.05(+0.15%) |
Jul 15, 2014 | 30.76 | 30.81 | 30.73 | 30.73 | 13,727 | -0.06(-0.18%) |
Jul 14, 2014 | 30.79 | 30.79 | 30.76 | 30.79 | 19,738 | -0.01(-0.03%) |
Jul 11, 2014 | 30.81 | 30.81 | 30.78 | 30.79 | 15,923 | +0.00(+0.00%) |
Jul 10, 2014 | 30.77 | 30.80 | 30.77 | 30.79 | 8,874 | -0.05(-0.16%) |
Jul 09, 2014 | 30.84 | 30.84 | 30.83 | 30.84 | 12,435 | +0.02(+0.06%) |
Jul 08, 2014 | 30.84 | 30.85 | 30.78 | 30.82 | 4,030 | -0.01(-0.04%) |
Jul 07, 2014 | 30.85 | 30.85 | 30.83 | 30.84 | 40,389 | -0.00(-0.00%) |
Jul 03, 2014 | 30.80 | 30.84 | 30.84 | 30.84 | 2,961 | +0.01(+0.02%) |
Jul 02, 2014 | 30.84 | 30.84 | 30.81 | 30.83 | 9,260 | +0.00(+0.00%) |
Jul 01, 2014 | 30.81 | 30.84 | 30.81 | 30.83 | 10,101 | -0.09(-0.28%) |
Jun 30, 2014 | 30.93 | 30.95 | 30.91 | 30.92 | 112,350 | -0.03(-0.11%) |
Jun 27, 2014 | 30.93 | 30.95 | 30.93 | 30.95 | 26,332 | +0.05(+0.16%) |
Jun 26, 2014 | 30.90 | 30.91 | 30.89 | 30.90 | 74,669 | -0.01(-0.02%) |
Jun 25, 2014 | 30.91 | 30.97 | 30.91 | 30.91 | 9,956 | +0.01(+0.02%) |
Jun 24, 2014 | 30.94 | 30.98 | 30.90 | 30.90 | 23,075 | -0.05(-0.18%) |
Jun 23, 2014 | 30.96 | 30.96 | 30.91 | 30.96 | 22,871 | +0.04(+0.14%) |
Jun 20, 2014 | 30.90 | 30.96 | 30.90 | 30.91 | 7,337 | +0.01(+0.04%) |
Jun 19, 2014 | 30.93 | 30.94 | 30.89 | 30.90 | 15,596 | -0.03(-0.10%) |
Jun 18, 2014 | 30.93 | 30.93 | 30.91 | 30.93 | 17,346 | +0.02(+0.08%) |
Jun 17, 2014 | 30.91 | 30.91 | 30.91 | 30.91 | 2,224 | +0.02(+0.07%) |
Jun 16, 2014 | 30.88 | 30.91 | 30.85 | 30.89 | 8,768 | -0.00(-0.01%) |
Jun 13, 2014 | 30.91 | 30.91 | 30.86 | 30.89 | 7,462 | +0.01(+0.02%) |
Jun 12, 2014 | 30.90 | 30.90 | 30.88 | 30.88 | 18,363 | -0.01(-0.03%) |
Jun 11, 2014 | 30.87 | 30.90 | 30.87 | 30.89 | 4,440 | +0.01(+0.05%) |
Jun 10, 2014 | 30.82 | 30.88 | 30.80 | 30.88 | 46,846 | +0.06(+0.20%) |
Jun 06, 2014 | 30.74 | 30.82 | 30.74 | 30.82 | 21,798 | +0.03(+0.10%) |
Jun 05, 2014 | 30.77 | 30.79 | 30.74 | 30.79 | 9,991 | +0.03(+0.10%) |
Jun 04, 2014 | 30.76 | 30.76 | 30.75 | 30.76 | 1,130 | +0.01(+0.02%) |
Jun 03, 2014 | 30.75 | 30.75 | 30.74 | 30.75 | 8,972 | +0.03(+0.10%) |
Jun 02, 2014 | 30.69 | 30.74 | 30.69 | 30.72 | 8,864 | -0.10(-0.34%) |
May 30, 2014 | 30.93 | 30.93 | 30.82 | 30.82 | 32,627 | -0.05(-0.18%) |
May 29, 2014 | 30.93 | 30.93 | 30.84 | 30.88 | 7,344 | -0.01(-0.02%) |
May 28, 2014 | 30.87 | 30.91 | 30.82 | 30.88 | 10,433 | +0.01(+0.02%) |
May 27, 2014 | 30.92 | 30.92 | 30.83 | 30.88 | 47,547 | +0.00(+0.00%) |
May 23, 2014 | 30.79 | 30.88 | 30.88 | 30.88 | 8,554 | +0.03(+0.10%) |
May 22, 2014 | 30.79 | 30.85 | 30.79 | 30.85 | 2,865 | +0.02(+0.06%) |
May 21, 2014 | 30.80 | 30.84 | 30.80 | 30.83 | 7,179 | +0.02(+0.07%) |
May 20, 2014 | 30.84 | 30.84 | 30.78 | 30.81 | 3,127 | -0.03(-0.09%) |
May 19, 2014 | 30.86 | 30.86 | 30.78 | 30.84 | 21,413 | -0.00(-0.00%) |
May 16, 2014 | 30.85 | 30.85 | 30.79 | 30.84 | 9,593 | +0.02(+0.06%) |
May 15, 2014 | 30.91 | 30.91 | 30.78 | 30.82 | 18,330 | +0.00(+0.00%) |
May 14, 2014 | 30.82 | 30.82 | 30.80 | 30.82 | 35,167 | +0.00(+0.00%) |
May 13, 2014 | 30.82 | 30.86 | 30.77 | 30.82 | 60,289 | +0.00(+0.00%) |
May 12, 2014 | 30.88 | 30.88 | 30.79 | 30.82 | 7,085 | +0.01(+0.04%) |
May 09, 2014 | 30.81 | 30.82 | 30.76 | 30.81 | 38,745 | -0.01(-0.04%) |
May 08, 2014 | 30.83 | 30.83 | 30.81 | 30.82 | 18,547 | -0.02(-0.07%) |
May 07, 2014 | 30.87 | 30.87 | 30.81 | 30.84 | 20,044 | +0.02(+0.08%) |
May 06, 2014 | 30.81 | 30.82 | 30.76 | 30.82 | 7,831 | +0.02(+0.06%) |
May 05, 2014 | 30.87 | 30.87 | 30.76 | 30.80 | 19,187 | -0.01(-0.04%) |
May 02, 2014 | 30.95 | 30.95 | 30.81 | 30.81 | 31,032 | -0.04(-0.13%) |