Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.16 | 24.53 | 23.78 | 24.00 | 306,080 | -0.50(-2.02%) |
Jul 30, 2014 | 24.44 | 24.53 | 24.20 | 24.49 | 153,997 | +0.21(+0.85%) |
Jul 29, 2014 | 24.31 | 24.52 | 24.16 | 24.28 | 169,687 | -0.04(-0.16%) |
Jul 28, 2014 | 24.69 | 24.74 | 24.21 | 24.32 | 210,673 | -0.32(-1.30%) |
Jul 25, 2014 | 24.69 | 24.85 | 24.53 | 24.64 | 226,396 | -0.29(-1.15%) |
Jul 24, 2014 | 25.30 | 25.30 | 24.83 | 24.93 | 270,558 | -0.19(-0.76%) |
Jul 23, 2014 | 25.38 | 25.38 | 25.05 | 25.12 | 127,784 | -0.28(-1.10%) |
Jul 22, 2014 | 25.15 | 25.50 | 25.15 | 25.40 | 277,241 | +0.38(+1.50%) |
Jul 21, 2014 | 24.95 | 25.11 | 24.71 | 25.03 | 124,960 | -0.04(-0.16%) |
Jul 18, 2014 | 24.54 | 25.08 | 24.54 | 25.07 | 155,560 | +0.44(+1.78%) |
Jul 17, 2014 | 24.95 | 25.10 | 24.59 | 24.63 | 158,650 | -0.48(-1.91%) |
Jul 16, 2014 | 25.11 | 25.28 | 24.87 | 25.11 | 170,343 | +0.01(+0.03%) |
Jul 15, 2014 | 25.34 | 25.52 | 25.00 | 25.10 | 195,498 | -0.31(-1.23%) |
Jul 14, 2014 | 25.49 | 25.52 | 25.25 | 25.41 | 160,654 | +0.21(+0.82%) |
Jul 11, 2014 | 25.42 | 25.46 | 25.09 | 25.20 | 109,980 | -0.23(-0.91%) |
Jul 10, 2014 | 25.29 | 25.62 | 25.10 | 25.43 | 156,851 | -0.36(-1.39%) |
Jul 09, 2014 | 25.83 | 25.89 | 25.66 | 25.79 | 159,347 | +0.03(+0.12%) |
Jul 08, 2014 | 25.86 | 25.91 | 25.48 | 25.76 | 280,928 | -0.16(-0.62%) |
Jul 07, 2014 | 26.19 | 26.34 | 25.87 | 25.92 | 232,179 | -0.40(-1.52%) |
Jul 03, 2014 | 26.16 | 26.32 | 26.32 | 26.32 | 132,746 | +0.25(+0.95%) |
Jul 02, 2014 | 26.28 | 26.34 | 25.99 | 26.07 | 197,761 | -0.30(-1.12%) |
Jul 01, 2014 | 26.06 | 26.57 | 26.06 | 26.37 | 374,252 | +0.32(+1.23%) |
Jun 30, 2014 | 25.72 | 26.07 | 25.48 | 26.05 | 720,029 | +0.19(+0.74%) |
Jun 27, 2014 | 25.52 | 26.23 | 25.50 | 25.86 | 1,165,760 | +0.14(+0.56%) |
Jun 26, 2014 | 25.81 | 25.81 | 25.47 | 25.71 | 145,258 | -0.10(-0.37%) |
Jun 25, 2014 | 25.53 | 25.89 | 25.44 | 25.81 | 258,947 | +0.13(+0.50%) |
Jun 24, 2014 | 25.55 | 25.95 | 25.30 | 25.68 | 413,114 | +0.09(+0.34%) |
Jun 23, 2014 | 25.73 | 25.81 | 25.51 | 25.59 | 359,797 | -0.06(-0.22%) |
Jun 20, 2014 | 25.35 | 25.68 | 25.24 | 25.65 | 551,668 | +0.34(+1.36%) |
Jun 19, 2014 | 25.26 | 25.32 | 25.12 | 25.30 | 179,056 | +0.09(+0.35%) |
Jun 18, 2014 | 25.31 | 25.31 | 24.89 | 25.22 | 170,584 | -0.09(-0.35%) |
Jun 17, 2014 | 25.03 | 25.39 | 24.93 | 25.30 | 308,350 | +0.33(+1.31%) |
Jun 16, 2014 | 24.77 | 25.00 | 24.62 | 24.98 | 182,272 | +0.13(+0.51%) |
Jun 13, 2014 | 24.97 | 25.07 | 24.78 | 24.85 | 194,972 | -0.12(-0.48%) |
Jun 12, 2014 | 25.02 | 25.25 | 24.72 | 24.97 | 205,903 | -0.15(-0.61%) |
Jun 11, 2014 | 24.97 | 25.14 | 24.97 | 25.12 | 212,384 | +0.02(+0.09%) |
Jun 10, 2014 | 24.85 | 25.15 | 24.85 | 25.10 | 215,542 | +0.40(+1.61%) |
Jun 06, 2014 | 24.54 | 24.80 | 24.36 | 24.70 | 278,970 | +0.26(+1.07%) |
Jun 05, 2014 | 23.90 | 24.44 | 23.77 | 24.44 | 213,833 | +0.55(+2.29%) |
Jun 04, 2014 | 23.53 | 23.95 | 23.43 | 23.89 | 156,960 | +0.23(+0.97%) |
Jun 03, 2014 | 23.63 | 23.70 | 23.23 | 23.66 | 293,976 | -0.08(-0.33%) |
Jun 02, 2014 | 24.01 | 24.01 | 23.60 | 23.74 | 123,838 | -0.29(-1.22%) |
May 30, 2014 | 24.10 | 24.12 | 23.89 | 24.04 | 220,531 | -0.02(-0.07%) |
May 29, 2014 | 24.00 | 24.11 | 23.84 | 24.05 | 306,594 | +0.08(+0.33%) |
May 28, 2014 | 23.85 | 24.12 | 23.81 | 23.97 | 275,181 | +0.08(+0.33%) |
May 27, 2014 | 23.68 | 24.00 | 23.54 | 23.89 | 209,216 | +0.32(+1.35%) |
May 23, 2014 | 23.42 | 23.58 | 23.58 | 23.58 | 174,535 | +0.15(+0.64%) |
May 22, 2014 | 23.23 | 23.47 | 23.18 | 23.43 | 75,533 | +0.17(+0.75%) |
May 21, 2014 | 23.21 | 23.35 | 22.94 | 23.25 | 163,879 | +0.12(+0.51%) |
May 20, 2014 | 23.64 | 23.66 | 23.00 | 23.13 | 328,288 | -0.61(-2.57%) |
May 19, 2014 | 23.28 | 23.74 | 23.16 | 23.74 | 205,982 | +0.40(+1.73%) |
May 16, 2014 | 23.07 | 23.35 | 22.95 | 23.34 | 259,580 | +0.13(+0.58%) |
May 15, 2014 | 23.31 | 23.38 | 22.96 | 23.20 | 308,609 | -0.33(-1.38%) |
May 14, 2014 | 23.94 | 23.96 | 23.46 | 23.53 | 482,874 | -0.58(-2.40%) |
May 13, 2014 | 24.48 | 24.71 | 23.99 | 24.11 | 829,228 | -0.42(-1.71%) |
May 12, 2014 | 24.00 | 24.62 | 23.93 | 24.53 | 364,616 | +0.70(+2.93%) |
May 09, 2014 | 23.50 | 23.86 | 23.50 | 23.83 | 186,684 | +0.21(+0.87%) |
May 08, 2014 | 23.73 | 23.90 | 23.50 | 23.62 | 343,388 | -0.07(-0.30%) |
May 07, 2014 | 23.70 | 23.75 | 23.16 | 23.69 | 461,542 | +0.06(+0.27%) |
May 06, 2014 | 23.80 | 23.99 | 23.60 | 23.63 | 335,403 | -0.24(-1.00%) |
May 05, 2014 | 23.99 | 24.18 | 23.75 | 23.87 | 330,959 | -0.25(-1.02%) |
May 02, 2014 | 24.04 | 24.30 | 23.96 | 24.12 | 178,427 | +0.16(+0.66%) |