Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.65 | 25.65 | 25.48 | 25.57 | 13,269 | +0.26(+1.01%) |
Jul 30, 2014 | 25.34 | 25.34 | 25.26 | 25.31 | 2,439 | -0.18(-0.69%) |
Jul 29, 2014 | 25.70 | 25.70 | 25.44 | 25.49 | 6,311 | +0.19(+0.73%) |
Jul 28, 2014 | 25.08 | 25.31 | 25.05 | 25.30 | 5,629 | +0.50(+2.03%) |
Jul 25, 2014 | 24.97 | 24.97 | 24.79 | 24.80 | 2,666 | +0.27(+1.08%) |
Jul 24, 2014 | 24.42 | 24.53 | 24.42 | 24.53 | 15,038 | +0.08(+0.33%) |
Jul 23, 2014 | 24.36 | 24.45 | 24.36 | 24.45 | 8,342 | -0.13(-0.54%) |
Jul 22, 2014 | 24.46 | 24.59 | 24.46 | 24.59 | 8,076 | +0.61(+2.55%) |
Jul 21, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 226 | -0.21(-0.88%) |
Jul 18, 2014 | 24.29 | 24.29 | 24.16 | 24.19 | 2,905 | +0.21(+0.88%) |
Jul 17, 2014 | 24.01 | 24.06 | 23.98 | 23.98 | 5,373 | -0.22(-0.93%) |
Jul 16, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 2,834 | -0.09(-0.39%) |
Jul 15, 2014 | 24.28 | 24.29 | 24.28 | 24.29 | 6,560 | -0.06(-0.25%) |
Jul 14, 2014 | 24.46 | 24.46 | 24.27 | 24.36 | 8,082 | +0.29(+1.21%) |
Jul 11, 2014 | 23.90 | 24.07 | 23.86 | 24.06 | 24,431 | +0.60(+2.56%) |
Jul 10, 2014 | 23.32 | 23.46 | 23.32 | 23.46 | 961 | -0.18(-0.75%) |
Jul 09, 2014 | 23.60 | 23.67 | 23.56 | 23.64 | 10,988 | -0.24(-1.00%) |
Jul 08, 2014 | 23.91 | 23.91 | 23.84 | 23.88 | 2,280 | +0.10(+0.41%) |
Jul 07, 2014 | 23.77 | 23.82 | 23.76 | 23.78 | 1,708 | -0.07(-0.30%) |
Jul 03, 2014 | 23.78 | 23.85 | 23.85 | 23.85 | 1,131 | +0.28(+1.20%) |
Jul 02, 2014 | 23.56 | 23.60 | 23.56 | 23.57 | 2,927 | +0.19(+0.83%) |
Jul 01, 2014 | 23.43 | 23.43 | 23.25 | 23.37 | 25,082 | +0.23(+0.99%) |
Jun 30, 2014 | 23.20 | 23.22 | 23.06 | 23.14 | 22,485 | +0.21(+0.93%) |
Jun 27, 2014 | 22.94 | 23.03 | 22.84 | 22.93 | 18,050 | +0.20(+0.89%) |
Jun 26, 2014 | 22.76 | 22.76 | 22.62 | 22.73 | 5,316 | +0.27(+1.22%) |
Jun 25, 2014 | 22.45 | 22.58 | 22.32 | 22.45 | 10,673 | -0.06(-0.27%) |
Jun 24, 2014 | 22.67 | 22.67 | 22.52 | 22.52 | 6,400 | +0.11(+0.47%) |
Jun 23, 2014 | 22.74 | 22.74 | 22.40 | 22.41 | 7,170 | +0.22(+1.00%) |
Jun 20, 2014 | 22.24 | 22.25 | 22.19 | 22.19 | 5,395 | +0.11(+0.52%) |
Jun 19, 2014 | 22.11 | 22.12 | 22.07 | 22.07 | 9,937 | -0.65(-2.88%) |
Jun 18, 2014 | 22.69 | 22.73 | 22.69 | 22.73 | 803 | -0.14(-0.62%) |
Jun 17, 2014 | 22.88 | 22.91 | 22.85 | 22.87 | 5,782 | -0.20(-0.88%) |
Jun 16, 2014 | 23.16 | 23.17 | 22.97 | 23.07 | 8,686 | +0.02(+0.08%) |
Jun 13, 2014 | 23.09 | 23.10 | 23.05 | 23.06 | 7,748 | +0.28(+1.24%) |
Jun 12, 2014 | 22.85 | 22.85 | 22.73 | 22.77 | 9,501 | +0.04(+0.16%) |
Jun 11, 2014 | 22.76 | 22.76 | 22.73 | 22.74 | 2,074 | -0.03(-0.12%) |
Jun 10, 2014 | 22.79 | 22.82 | 22.75 | 22.76 | 5,696 | +0.13(+0.59%) |
Jun 06, 2014 | 22.62 | 22.63 | 22.62 | 22.63 | 967 | -0.06(-0.27%) |
Jun 05, 2014 | 22.71 | 22.73 | 22.69 | 22.69 | 3,280 | +0.29(+1.30%) |
Jun 04, 2014 | 22.33 | 22.41 | 22.33 | 22.40 | 14,048 | -0.29(-1.29%) |
Jun 03, 2014 | 22.56 | 22.69 | 22.56 | 22.69 | 14,920 | -0.05(-0.23%) |
Jun 02, 2014 | 22.75 | 22.81 | 22.70 | 22.75 | 14,671 | +0.09(+0.39%) |
May 30, 2014 | 22.73 | 22.75 | 22.61 | 22.66 | 5,528 | +0.04(+0.16%) |
May 29, 2014 | 22.65 | 22.65 | 22.60 | 22.62 | 1,875 | -0.19(-0.82%) |
May 28, 2014 | 22.85 | 22.91 | 22.81 | 22.81 | 12,940 | +0.22(+0.98%) |
May 27, 2014 | 22.82 | 22.82 | 22.53 | 22.59 | 9,252 | +0.12(+0.55%) |
May 23, 2014 | 22.48 | 22.46 | 22.46 | 22.46 | 9,954 | +0.16(+0.71%) |
May 22, 2014 | 22.31 | 22.31 | 22.22 | 22.30 | 14,931 | +0.03(+0.12%) |