Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.37 | 29.64 | 28.82 | 28.83 | 1,033,274 | -0.69(-2.35%) |
Jul 30, 2014 | 29.69 | 29.94 | 29.40 | 29.53 | 748,136 | -0.08(-0.26%) |
Jul 29, 2014 | 29.53 | 29.95 | 29.47 | 29.60 | 861,161 | +0.11(+0.36%) |
Jul 28, 2014 | 29.26 | 29.83 | 29.14 | 29.50 | 1,027,802 | +0.10(+0.33%) |
Jul 25, 2014 | 29.42 | 29.67 | 29.29 | 29.40 | 759,523 | -0.11(-0.36%) |
Jul 24, 2014 | 30.01 | 30.17 | 29.17 | 29.51 | 1,248,262 | -0.41(-1.39%) |
Jul 23, 2014 | 30.63 | 30.64 | 29.85 | 29.92 | 2,481,814 | -0.55(-1.81%) |
Jul 22, 2014 | 29.82 | 30.54 | 29.82 | 30.47 | 1,454,598 | +0.81(+2.75%) |
Jul 21, 2014 | 29.32 | 29.79 | 28.00 | 29.66 | 4,540,504 | -1.27(-4.12%) |
Jul 18, 2014 | 30.56 | 31.08 | 30.35 | 30.93 | 1,786,909 | +0.54(+1.76%) |
Jul 17, 2014 | 30.65 | 30.95 | 30.17 | 30.40 | 1,494,270 | -0.35(-1.13%) |
Jul 16, 2014 | 30.99 | 31.09 | 30.68 | 30.74 | 620,532 | -0.17(-0.56%) |
Jul 15, 2014 | 31.44 | 31.45 | 30.87 | 30.92 | 691,863 | -0.45(-1.42%) |
Jul 14, 2014 | 31.58 | 31.69 | 31.30 | 31.36 | 463,505 | -0.14(-0.45%) |
Jul 11, 2014 | 31.34 | 31.54 | 31.13 | 31.50 | 316,446 | +0.13(+0.41%) |
Jul 10, 2014 | 30.92 | 31.43 | 30.88 | 31.38 | 516,884 | +0.15(+0.48%) |
Jul 09, 2014 | 31.69 | 31.80 | 31.20 | 31.23 | 1,117,402 | -0.48(-1.50%) |
Jul 08, 2014 | 31.78 | 31.78 | 31.50 | 31.70 | 928,084 | -0.06(-0.19%) |
Jul 07, 2014 | 31.86 | 31.90 | 31.66 | 31.76 | 979,269 | -0.07(-0.21%) |
Jul 03, 2014 | 31.84 | 31.83 | 31.83 | 31.83 | 431,318 | +0.07(+0.21%) |
Jul 02, 2014 | 31.93 | 32.08 | 31.71 | 31.76 | 646,027 | -0.31(-0.96%) |
Jul 01, 2014 | 32.11 | 32.33 | 32.03 | 32.07 | 627,365 | -0.03(-0.09%) |
Jun 30, 2014 | 32.24 | 32.37 | 32.06 | 32.10 | 731,511 | -0.20(-0.63%) |
Jun 27, 2014 | 32.28 | 32.58 | 32.26 | 32.30 | 753,430 | +0.01(+0.02%) |
Jun 26, 2014 | 32.48 | 32.52 | 32.12 | 32.30 | 637,863 | -0.14(-0.44%) |
Jun 25, 2014 | 32.14 | 32.51 | 32.13 | 32.44 | 1,004,086 | +0.29(+0.89%) |
Jun 24, 2014 | 31.69 | 32.21 | 31.69 | 32.15 | 758,973 | +0.23(+0.73%) |
Jun 23, 2014 | 31.47 | 32.02 | 31.35 | 31.92 | 809,277 | +0.45(+1.41%) |
Jun 20, 2014 | 31.42 | 31.63 | 31.20 | 31.47 | 553,580 | +0.14(+0.43%) |
Jun 19, 2014 | 31.15 | 31.45 | 31.14 | 31.34 | 322,334 | +0.18(+0.58%) |
Jun 18, 2014 | 30.83 | 31.18 | 30.77 | 31.16 | 378,026 | +0.32(+1.05%) |
Jun 17, 2014 | 30.79 | 30.97 | 30.71 | 30.83 | 424,352 | +0.00(+0.00%) |
Jun 16, 2014 | 30.68 | 31.00 | 30.68 | 30.83 | 479,731 | +0.13(+0.42%) |
Jun 13, 2014 | 30.81 | 31.10 | 30.61 | 30.71 | 384,431 | -0.17(-0.56%) |
Jun 12, 2014 | 31.32 | 31.50 | 30.73 | 30.88 | 646,937 | -0.57(-1.82%) |
Jun 11, 2014 | 31.29 | 31.54 | 31.12 | 31.45 | 649,546 | +0.02(+0.05%) |
Jun 10, 2014 | 31.53 | 31.61 | 31.23 | 31.44 | 648,187 | +0.22(+0.70%) |
Jun 06, 2014 | 31.19 | 31.29 | 31.13 | 31.22 | 457,308 | +0.04(+0.12%) |
Jun 05, 2014 | 31.24 | 31.29 | 31.07 | 31.18 | 498,835 | -0.09(-0.29%) |
Jun 04, 2014 | 30.43 | 31.32 | 30.40 | 31.27 | 1,036,427 | +0.75(+2.47%) |
Jun 03, 2014 | 30.46 | 30.70 | 30.42 | 30.52 | 1,193,659 | -0.15(-0.49%) |
Jun 02, 2014 | 30.55 | 30.77 | 30.38 | 30.67 | 601,707 | +0.14(+0.47%) |
May 30, 2014 | 30.49 | 30.65 | 30.43 | 30.52 | 729,096 | -0.02(-0.07%) |
May 29, 2014 | 30.70 | 30.79 | 30.43 | 30.55 | 491,929 | -0.11(-0.37%) |
May 28, 2014 | 30.98 | 30.98 | 30.57 | 30.66 | 714,148 | -0.43(-1.38%) |
May 27, 2014 | 30.60 | 31.19 | 30.53 | 31.09 | 869,464 | +0.58(+1.90%) |
May 23, 2014 | 30.48 | 30.51 | 30.51 | 30.51 | 1,416,431 | -0.07(-0.22%) |
May 22, 2014 | 30.44 | 30.83 | 30.38 | 30.58 | 679,857 | +0.23(+0.76%) |
May 21, 2014 | 29.78 | 30.35 | 29.69 | 30.35 | 696,016 | +0.62(+2.08%) |
May 20, 2014 | 29.83 | 30.23 | 29.45 | 29.73 | 1,258,531 | -0.13(-0.42%) |
May 19, 2014 | 29.81 | 30.10 | 29.78 | 29.85 | 761,589 | -0.05(-0.17%) |
May 16, 2014 | 30.23 | 30.29 | 29.83 | 29.91 | 836,729 | -0.33(-1.09%) |
May 15, 2014 | 30.26 | 30.37 | 29.94 | 30.23 | 863,472 | -0.07(-0.25%) |
May 14, 2014 | 30.29 | 30.41 | 30.13 | 30.31 | 624,935 | -0.01(-0.02%) |
May 13, 2014 | 30.55 | 30.66 | 30.21 | 30.32 | 652,455 | -0.23(-0.76%) |
May 12, 2014 | 30.52 | 30.72 | 30.38 | 30.55 | 751,397 | -0.02(-0.07%) |
May 09, 2014 | 30.30 | 30.61 | 30.21 | 30.57 | 605,227 | +0.22(+0.74%) |
May 08, 2014 | 30.52 | 30.89 | 30.26 | 30.35 | 876,028 | -0.34(-1.09%) |
May 07, 2014 | 30.04 | 30.76 | 30.03 | 30.68 | 1,327,877 | +0.72(+2.39%) |
May 06, 2014 | 30.03 | 30.33 | 29.90 | 29.97 | 745,072 | -0.03(-0.10%) |
May 05, 2014 | 29.87 | 30.06 | 29.68 | 30.00 | 561,651 | +0.01(+0.05%) |
May 02, 2014 | 29.84 | 30.18 | 29.70 | 29.98 | 830,890 | +0.13(+0.45%) |