Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.81 | 23.85 | 23.81 | 23.84 | 45,373 | +0.00(+0.00%) |
Jul 30, 2014 | 23.88 | 23.94 | 23.75 | 23.84 | 31,331 | -0.09(-0.36%) |
Jul 29, 2014 | 23.99 | 23.99 | 23.89 | 23.93 | 42,163 | +0.01(+0.04%) |
Jul 28, 2014 | 23.92 | 23.98 | 23.88 | 23.92 | 55,408 | +0.01(+0.04%) |
Jul 25, 2014 | 23.85 | 23.93 | 23.85 | 23.91 | 63,035 | +0.04(+0.16%) |
Jul 24, 2014 | 23.88 | 23.88 | 23.86 | 23.87 | 41,023 | -0.06(-0.24%) |
Jul 23, 2014 | 24.01 | 24.02 | 23.92 | 23.93 | 35,197 | +0.01(+0.04%) |
Jul 22, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 34,488 | +0.01(+0.04%) |
Jul 21, 2014 | 23.89 | 23.98 | 23.89 | 23.91 | 36,319 | -0.01(-0.04%) |
Jul 18, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 57,888 | +0.00(+0.00%) |
Jul 17, 2014 | 23.87 | 23.93 | 23.87 | 23.92 | 44,528 | +0.07(+0.28%) |
Jul 16, 2014 | 23.87 | 23.91 | 23.81 | 23.85 | 38,470 | +0.01(+0.06%) |
Jul 15, 2014 | 23.83 | 23.91 | 23.82 | 23.84 | 40,154 | -0.02(-0.10%) |
Jul 14, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 72,844 | -0.03(-0.12%) |
Jul 11, 2014 | 23.91 | 23.95 | 23.87 | 23.89 | 41,735 | +0.03(+0.12%) |
Jul 10, 2014 | 23.95 | 23.95 | 23.85 | 23.86 | 36,205 | +0.02(+0.08%) |
Jul 09, 2014 | 23.86 | 23.86 | 23.78 | 23.84 | 26,269 | +0.02(+0.08%) |
Jul 08, 2014 | 23.89 | 23.89 | 23.78 | 23.82 | 76,443 | +0.07(+0.28%) |
Jul 07, 2014 | 23.74 | 23.80 | 23.74 | 23.75 | 80,344 | +0.01(+0.06%) |
Jul 03, 2014 | 23.71 | 23.74 | 23.74 | 23.74 | 30,509 | -0.03(-0.14%) |
Jul 02, 2014 | 23.80 | 23.83 | 23.75 | 23.77 | 36,480 | -0.07(-0.28%) |
Jul 01, 2014 | 23.93 | 23.93 | 23.82 | 23.84 | 42,610 | -0.05(-0.20%) |
Jun 30, 2014 | 23.90 | 23.93 | 23.87 | 23.89 | 70,358 | +0.02(+0.08%) |
Jun 27, 2014 | 23.99 | 23.99 | 23.86 | 23.87 | 236,979 | -0.00(-0.02%) |
Jun 26, 2014 | 23.83 | 23.90 | 23.83 | 23.87 | 38,136 | +0.03(+0.14%) |
Jun 25, 2014 | 23.89 | 23.89 | 23.84 | 23.84 | 35,531 | +0.01(+0.04%) |
Jun 24, 2014 | 23.85 | 23.85 | 23.77 | 23.83 | 46,796 | +0.06(+0.24%) |
Jun 23, 2014 | 23.76 | 23.82 | 23.76 | 23.77 | 40,850 | -0.01(-0.04%) |
Jun 20, 2014 | 23.81 | 23.81 | 23.75 | 23.78 | 18,031 | +0.02(+0.08%) |
Jun 19, 2014 | 23.92 | 23.92 | 23.75 | 23.76 | 36,553 | -0.03(-0.12%) |
Jun 18, 2014 | 23.93 | 23.93 | 23.76 | 23.79 | 48,110 | +0.05(+0.22%) |
Jun 17, 2014 | 23.80 | 23.85 | 23.73 | 23.74 | 111,812 | -0.06(-0.26%) |
Jun 16, 2014 | 23.88 | 23.88 | 23.77 | 23.80 | 27,153 | +0.01(+0.04%) |
Jun 13, 2014 | 23.72 | 23.81 | 23.72 | 23.79 | 36,083 | -0.04(-0.16%) |
Jun 12, 2014 | 23.82 | 23.93 | 23.76 | 23.83 | 27,053 | +0.06(+0.24%) |
Jun 11, 2014 | 23.88 | 23.88 | 23.73 | 23.77 | 38,693 | +0.02(+0.10%) |
Jun 10, 2014 | 23.75 | 23.86 | 23.73 | 23.75 | 51,375 | -0.06(-0.26%) |
Jun 06, 2014 | 23.95 | 23.95 | 23.80 | 23.81 | 19,566 | -0.00(-0.00%) |
Jun 05, 2014 | 23.90 | 23.90 | 23.77 | 23.81 | 568,098 | +0.00(+0.00%) |
Jun 04, 2014 | 23.84 | 23.87 | 23.79 | 23.81 | 32,201 | +0.01(+0.04%) |
Jun 03, 2014 | 23.87 | 23.99 | 23.80 | 23.80 | 126,845 | -0.12(-0.48%) |
Jun 02, 2014 | 23.97 | 23.97 | 23.86 | 23.92 | 49,990 | -0.04(-0.16%) |
May 30, 2014 | 24.04 | 24.04 | 23.88 | 23.96 | 77,053 | -0.04(-0.16%) |
May 29, 2014 | 24.01 | 24.04 | 23.97 | 23.99 | 31,081 | -0.01(-0.04%) |
May 28, 2014 | 24.04 | 24.04 | 23.99 | 24.00 | 20,097 | +0.05(+0.20%) |
May 27, 2014 | 24.00 | 24.00 | 23.86 | 23.96 | 37,003 | +0.05(+0.22%) |
May 23, 2014 | 23.97 | 23.90 | 23.90 | 23.90 | 37,877 | -0.04(-0.18%) |
May 22, 2014 | 23.87 | 24.01 | 23.86 | 23.95 | 211,296 | +0.06(+0.24%) |
May 21, 2014 | 24.02 | 24.02 | 23.85 | 23.89 | 39,378 | -0.04(-0.16%) |
May 20, 2014 | 23.95 | 23.99 | 23.88 | 23.93 | 58,960 | +0.05(+0.20%) |
May 19, 2014 | 24.04 | 24.04 | 23.88 | 23.88 | 65,067 | -0.05(-0.23%) |
May 16, 2014 | 23.93 | 23.97 | 23.91 | 23.93 | 54,525 | +0.02(+0.07%) |
May 15, 2014 | 23.89 | 24.03 | 23.89 | 23.92 | 37,384 | -0.02(-0.08%) |
May 14, 2014 | 24.04 | 24.04 | 23.77 | 23.94 | 30,955 | +0.11(+0.44%) |
May 13, 2014 | 23.85 | 23.98 | 23.81 | 23.83 | 27,043 | +0.03(+0.12%) |
May 12, 2014 | 23.82 | 24.00 | 23.78 | 23.80 | 56,979 | -0.02(-0.08%) |
May 09, 2014 | 23.85 | 23.91 | 23.79 | 23.82 | 53,896 | -0.05(-0.20%) |
May 08, 2014 | 23.83 | 23.97 | 23.78 | 23.87 | 115,723 | +0.08(+0.32%) |
May 07, 2014 | 23.83 | 23.89 | 23.76 | 23.79 | 43,294 | -0.04(-0.16%) |
May 06, 2014 | 23.85 | 23.85 | 23.76 | 23.83 | 46,875 | -0.01(-0.04%) |
May 05, 2014 | 23.85 | 23.85 | 23.76 | 23.84 | 60,411 | +0.04(+0.16%) |
May 02, 2014 | 23.83 | 23.84 | 23.72 | 23.80 | 38,652 | +0.02(+0.08%) |