Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.40 | 22.40 | 22.10 | 22.13 | 399,837 | -0.43(-1.92%) |
Jul 30, 2014 | 22.59 | 22.62 | 22.47 | 22.56 | 180,038 | +0.06(+0.25%) |
Jul 29, 2014 | 22.62 | 22.64 | 22.50 | 22.50 | 171,084 | -0.07(-0.31%) |
Jul 28, 2014 | 22.60 | 22.62 | 22.43 | 22.57 | 353,247 | +0.00(+0.02%) |
Jul 25, 2014 | 22.60 | 22.62 | 22.52 | 22.57 | 247,760 | -0.12(-0.55%) |
Jul 24, 2014 | 22.74 | 22.74 | 22.66 | 22.69 | 383,735 | -0.01(-0.04%) |
Jul 23, 2014 | 22.67 | 22.72 | 22.64 | 22.70 | 166,148 | +0.09(+0.41%) |
Jul 22, 2014 | 22.55 | 22.65 | 22.55 | 22.61 | 112,058 | +0.15(+0.68%) |
Jul 21, 2014 | 22.45 | 22.50 | 22.38 | 22.46 | 168,635 | -0.03(-0.15%) |
Jul 18, 2014 | 22.33 | 22.51 | 22.31 | 22.49 | 368,628 | +0.26(+1.18%) |
Jul 17, 2014 | 22.45 | 22.53 | 22.20 | 22.23 | 358,815 | -0.29(-1.29%) |
Jul 16, 2014 | 22.58 | 22.58 | 22.47 | 22.52 | 162,774 | +0.05(+0.23%) |
Jul 15, 2014 | 22.56 | 22.58 | 22.37 | 22.47 | 205,862 | -0.08(-0.34%) |
Jul 14, 2014 | 22.53 | 22.58 | 22.50 | 22.54 | 215,879 | +0.14(+0.62%) |
Jul 11, 2014 | 22.39 | 22.43 | 22.32 | 22.40 | 193,466 | +0.03(+0.13%) |
Jul 10, 2014 | 22.23 | 22.45 | 22.20 | 22.37 | 206,142 | -0.09(-0.41%) |
Jul 09, 2014 | 22.40 | 22.50 | 22.36 | 22.47 | 214,965 | +0.10(+0.43%) |
Jul 08, 2014 | 22.52 | 22.52 | 22.28 | 22.37 | 342,643 | -0.16(-0.72%) |
Jul 07, 2014 | 22.62 | 22.62 | 22.52 | 22.53 | 597,364 | -0.11(-0.47%) |
Jul 03, 2014 | 22.60 | 22.64 | 22.64 | 22.64 | 154,243 | +0.12(+0.51%) |
Jul 02, 2014 | 22.55 | 22.56 | 22.50 | 22.52 | 489,746 | +0.01(+0.06%) |
Jul 01, 2014 | 22.38 | 22.56 | 22.38 | 22.51 | 988,189 | +0.17(+0.78%) |
Jun 30, 2014 | 22.33 | 22.38 | 22.32 | 22.33 | 316,791 | +0.00(+0.00%) |
Jun 27, 2014 | 22.20 | 22.34 | 22.20 | 22.33 | 276,964 | +0.08(+0.37%) |
Jun 26, 2014 | 22.29 | 22.29 | 22.11 | 22.25 | 226,107 | -0.02(-0.08%) |
Jun 25, 2014 | 22.08 | 22.29 | 22.08 | 22.27 | 203,425 | +0.15(+0.67%) |
Jun 24, 2014 | 22.24 | 22.35 | 22.09 | 22.12 | 272,222 | -0.13(-0.58%) |
Jun 23, 2014 | 22.27 | 22.27 | 22.21 | 22.25 | 216,870 | -0.00(-0.00%) |
Jun 20, 2014 | 22.29 | 22.29 | 22.21 | 22.25 | 163,105 | +0.03(+0.13%) |
Jun 19, 2014 | 22.24 | 22.25 | 22.13 | 22.22 | 284,766 | +0.03(+0.12%) |
Jun 18, 2014 | 22.03 | 22.21 | 21.99 | 22.20 | 218,415 | +0.18(+0.83%) |
Jun 17, 2014 | 21.97 | 22.05 | 21.93 | 22.01 | 278,678 | +0.04(+0.18%) |
Jun 16, 2014 | 21.97 | 22.02 | 21.89 | 21.98 | 245,588 | +0.01(+0.06%) |
Jun 13, 2014 | 21.98 | 21.98 | 21.86 | 21.96 | 275,690 | +0.03(+0.13%) |
Jun 12, 2014 | 22.10 | 22.10 | 21.88 | 21.93 | 425,773 | -0.17(-0.78%) |
Jun 11, 2014 | 22.11 | 22.14 | 22.05 | 22.11 | 381,501 | -0.05(-0.24%) |
Jun 10, 2014 | 22.18 | 22.18 | 22.09 | 22.16 | 425,045 | -0.01(-0.02%) |
Jun 06, 2014 | 22.13 | 22.14 | 22.11 | 22.16 | 304,428 | +0.11(+0.48%) |
Jun 05, 2014 | 21.96 | 22.08 | 21.86 | 22.06 | 295,534 | +0.14(+0.65%) |
Jun 04, 2014 | 21.81 | 21.93 | 21.76 | 21.92 | 185,373 | +0.07(+0.34%) |
Jun 03, 2014 | 21.82 | 21.85 | 21.76 | 21.84 | 202,149 | -0.01(-0.04%) |
Jun 02, 2014 | 21.89 | 21.89 | 21.73 | 21.85 | 246,821 | +0.02(+0.08%) |
May 30, 2014 | 21.76 | 21.84 | 21.75 | 21.83 | 202,648 | +0.03(+0.15%) |
May 29, 2014 | 21.74 | 21.81 | 21.68 | 21.80 | 312,972 | +0.13(+0.59%) |
May 28, 2014 | 21.73 | 21.73 | 21.64 | 21.67 | 362,457 | -0.05(-0.21%) |
May 27, 2014 | 21.65 | 21.72 | 21.64 | 21.72 | 345,670 | +0.16(+0.76%) |
May 23, 2014 | 21.48 | 21.55 | 21.55 | 21.55 | 346,282 | +0.07(+0.32%) |
May 22, 2014 | 21.37 | 21.49 | 21.35 | 21.49 | 205,021 | +0.14(+0.65%) |
May 21, 2014 | 21.26 | 21.37 | 21.24 | 21.35 | 192,573 | +0.17(+0.80%) |
May 20, 2014 | 21.31 | 21.31 | 21.12 | 21.18 | 128,227 | -0.15(-0.71%) |
May 19, 2014 | 21.20 | 21.34 | 21.16 | 21.33 | 251,759 | +0.11(+0.54%) |
May 16, 2014 | 21.15 | 21.21 | 21.02 | 21.21 | 200,623 | +0.11(+0.52%) |
May 15, 2014 | 21.27 | 21.27 | 20.97 | 21.10 | 249,840 | -0.18(-0.85%) |
May 14, 2014 | 21.35 | 21.38 | 21.25 | 21.28 | 206,446 | -0.09(-0.40%) |
May 13, 2014 | 21.41 | 21.46 | 21.36 | 21.37 | 424,694 | +0.00(+0.02%) |
May 12, 2014 | 21.21 | 21.37 | 21.21 | 21.37 | 250,731 | +0.23(+1.11%) |
May 09, 2014 | 20.99 | 21.13 | 20.93 | 21.13 | 172,093 | +0.08(+0.39%) |
May 08, 2014 | 21.05 | 21.25 | 20.98 | 21.05 | 297,803 | -0.06(-0.30%) |
May 07, 2014 | 21.08 | 21.13 | 20.86 | 21.11 | 210,781 | +0.06(+0.26%) |
May 06, 2014 | 21.21 | 21.22 | 21.03 | 21.06 | 256,940 | -0.19(-0.88%) |
May 05, 2014 | 21.08 | 21.25 | 20.99 | 21.24 | 363,845 | +0.09(+0.44%) |
May 02, 2014 | 21.21 | 21.26 | 21.13 | 21.15 | 272,447 | -0.01(-0.07%) |