Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.19 | 23.53 | 23.11 | 23.11 | 455,552 | -0.23(-1.00%) |
Jul 30, 2014 | 23.45 | 23.55 | 23.22 | 23.34 | 612,228 | -0.06(-0.24%) |
Jul 29, 2014 | 23.66 | 23.67 | 23.34 | 23.40 | 832,348 | -0.25(-1.07%) |
Jul 28, 2014 | 23.71 | 23.83 | 23.46 | 23.65 | 939,030 | -0.08(-0.35%) |
Jul 25, 2014 | 24.13 | 24.13 | 23.69 | 23.73 | 722,488 | -0.55(-2.27%) |
Jul 24, 2014 | 23.93 | 24.28 | 23.72 | 24.28 | 1,338,967 | +0.38(+1.60%) |
Jul 23, 2014 | 23.96 | 24.04 | 23.85 | 23.90 | 246,923 | -0.04(-0.16%) |
Jul 22, 2014 | 23.90 | 24.04 | 23.82 | 23.94 | 262,838 | +0.16(+0.67%) |
Jul 21, 2014 | 23.87 | 23.96 | 23.70 | 23.78 | 415,841 | -0.19(-0.78%) |
Jul 18, 2014 | 23.69 | 24.04 | 23.69 | 23.97 | 593,441 | +0.20(+0.83%) |
Jul 17, 2014 | 23.90 | 23.95 | 23.73 | 23.77 | 365,818 | -0.20(-0.82%) |
Jul 16, 2014 | 23.83 | 23.97 | 23.65 | 23.97 | 480,198 | +0.24(+1.03%) |
Jul 15, 2014 | 23.60 | 23.74 | 23.45 | 23.72 | 396,031 | +0.17(+0.71%) |
Jul 14, 2014 | 23.63 | 23.69 | 23.44 | 23.55 | 428,527 | -0.06(-0.24%) |
Jul 11, 2014 | 23.77 | 23.77 | 23.53 | 23.61 | 529,431 | -0.15(-0.63%) |
Jul 10, 2014 | 23.48 | 23.77 | 23.40 | 23.76 | 581,699 | +0.21(+0.87%) |
Jul 09, 2014 | 23.62 | 23.64 | 23.33 | 23.55 | 305,923 | -0.04(-0.16%) |
Jul 08, 2014 | 23.42 | 23.69 | 23.34 | 23.59 | 423,992 | +0.22(+0.92%) |
Jul 07, 2014 | 23.41 | 23.58 | 23.28 | 23.38 | 484,946 | -0.07(-0.28%) |
Jul 03, 2014 | 23.64 | 23.44 | 23.44 | 23.44 | 316,964 | -0.23(-0.99%) |
Jul 02, 2014 | 23.69 | 23.76 | 23.41 | 23.68 | 426,659 | -0.12(-0.51%) |
Jul 01, 2014 | 23.83 | 24.00 | 23.69 | 23.80 | 603,665 | +0.02(+0.08%) |
Jun 30, 2014 | 23.71 | 23.79 | 23.44 | 23.78 | 481,324 | +0.04(+0.16%) |
Jun 27, 2014 | 23.41 | 23.77 | 23.40 | 23.74 | 1,330,602 | +0.18(+0.75%) |
Jun 26, 2014 | 23.48 | 23.56 | 23.41 | 23.56 | 258,471 | +0.03(+0.12%) |
Jun 25, 2014 | 23.47 | 23.62 | 23.40 | 23.54 | 395,528 | -0.02(-0.08%) |
Jun 24, 2014 | 23.55 | 23.78 | 23.46 | 23.55 | 455,134 | -0.05(-0.20%) |
Jun 23, 2014 | 23.88 | 23.97 | 23.52 | 23.60 | 456,453 | -0.36(-1.52%) |
Jun 20, 2014 | 23.61 | 24.04 | 23.40 | 23.97 | 1,301,453 | +0.36(+1.51%) |
Jun 19, 2014 | 23.40 | 23.61 | 23.25 | 23.61 | 377,890 | +0.27(+1.16%) |
Jun 18, 2014 | 23.21 | 23.37 | 23.07 | 23.34 | 441,499 | +0.10(+0.44%) |
Jun 17, 2014 | 23.11 | 23.30 | 23.05 | 23.24 | 558,230 | +0.08(+0.36%) |
Jun 16, 2014 | 23.31 | 23.39 | 23.06 | 23.15 | 447,075 | -0.22(-0.92%) |
Jun 13, 2014 | 23.48 | 23.50 | 23.23 | 23.37 | 304,250 | -0.04(-0.16%) |
Jun 12, 2014 | 23.46 | 23.49 | 23.23 | 23.40 | 379,701 | -0.12(-0.52%) |
Jun 11, 2014 | 23.51 | 23.58 | 23.27 | 23.53 | 546,278 | -0.01(-0.04%) |
Jun 10, 2014 | 23.86 | 23.93 | 23.53 | 23.54 | 603,285 | -0.59(-2.44%) |
Jun 06, 2014 | 24.34 | 24.35 | 24.04 | 24.12 | 524,578 | -0.10(-0.42%) |
Jun 05, 2014 | 23.86 | 24.23 | 23.75 | 24.23 | 655,564 | +0.38(+1.61%) |
Jun 04, 2014 | 23.82 | 23.93 | 23.66 | 23.84 | 394,421 | +0.00(+0.00%) |
Jun 03, 2014 | 23.69 | 24.00 | 23.66 | 23.84 | 639,283 | +0.13(+0.55%) |
Jun 02, 2014 | 23.40 | 24.01 | 23.36 | 23.71 | 1,920,864 | +0.39(+1.68%) |
May 30, 2014 | 23.25 | 23.42 | 23.18 | 23.32 | 636,617 | +0.08(+0.36%) |
May 29, 2014 | 23.25 | 23.29 | 23.13 | 23.24 | 218,164 | +0.07(+0.32%) |
May 28, 2014 | 23.29 | 23.32 | 22.96 | 23.16 | 511,897 | -0.25(-1.08%) |
May 27, 2014 | 23.29 | 23.48 | 23.16 | 23.41 | 571,689 | +0.24(+1.05%) |
May 23, 2014 | 22.81 | 23.17 | 23.17 | 23.17 | 418,200 | +0.24(+1.06%) |
May 22, 2014 | 22.90 | 23.02 | 22.75 | 22.93 | 155,005 | +0.06(+0.25%) |
May 21, 2014 | 23.17 | 23.22 | 22.77 | 22.87 | 480,944 | -0.21(-0.89%) |
May 20, 2014 | 23.22 | 23.31 | 22.97 | 23.08 | 650,954 | -0.19(-0.80%) |
May 19, 2014 | 23.52 | 23.52 | 23.12 | 23.26 | 365,159 | -0.26(-1.11%) |
May 16, 2014 | 23.04 | 23.53 | 23.03 | 23.53 | 670,815 | +0.43(+1.86%) |
May 15, 2014 | 22.90 | 23.11 | 22.78 | 23.10 | 636,086 | +0.17(+0.73%) |
May 14, 2014 | 23.01 | 23.20 | 22.87 | 22.93 | 511,314 | -0.07(-0.33%) |
May 13, 2014 | 23.13 | 23.33 | 22.97 | 23.00 | 2,095,387 | -0.13(-0.56%) |
May 12, 2014 | 23.36 | 23.40 | 23.08 | 23.13 | 559,335 | -0.18(-0.79%) |
May 09, 2014 | 23.09 | 23.33 | 23.09 | 23.32 | 480,488 | +0.13(+0.56%) |
May 08, 2014 | 23.34 | 23.46 | 22.97 | 23.19 | 538,628 | -0.12(-0.52%) |
May 07, 2014 | 23.09 | 23.42 | 23.06 | 23.31 | 592,985 | +0.18(+0.80%) |
May 06, 2014 | 23.03 | 23.21 | 22.91 | 23.12 | 610,662 | -0.03(-0.12%) |
May 05, 2014 | 22.93 | 23.17 | 22.84 | 23.15 | 368,722 | +0.07(+0.32%) |
May 02, 2014 | 22.85 | 23.09 | 22.75 | 23.08 | 664,555 | +0.20(+0.89%) |