Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.89 | 21.13 | 20.83 | 21.02 | 375,560 | -0.03(-0.15%) |
Jul 30, 2014 | 21.31 | 21.31 | 20.99 | 21.05 | 253,865 | -0.06(-0.30%) |
Jul 29, 2014 | 21.37 | 21.48 | 21.09 | 21.12 | 137,415 | -0.24(-1.13%) |
Jul 28, 2014 | 21.50 | 21.51 | 21.17 | 21.36 | 155,263 | -0.13(-0.60%) |
Jul 25, 2014 | 21.61 | 21.76 | 21.38 | 21.49 | 183,884 | -0.28(-1.29%) |
Jul 24, 2014 | 22.11 | 22.17 | 21.60 | 21.77 | 148,834 | -0.38(-1.71%) |
Jul 23, 2014 | 22.19 | 22.31 | 21.94 | 22.15 | 218,566 | -0.04(-0.18%) |
Jul 22, 2014 | 22.19 | 22.46 | 22.10 | 22.19 | 119,496 | +0.14(+0.62%) |
Jul 21, 2014 | 22.16 | 22.17 | 21.84 | 22.05 | 163,558 | -0.21(-0.94%) |
Jul 18, 2014 | 21.94 | 22.28 | 21.91 | 22.26 | 279,026 | +0.24(+1.09%) |
Jul 17, 2014 | 22.38 | 22.48 | 21.92 | 22.02 | 247,455 | -0.55(-2.42%) |
Jul 16, 2014 | 22.84 | 22.87 | 22.43 | 22.57 | 152,549 | -0.16(-0.71%) |
Jul 15, 2014 | 23.08 | 23.22 | 22.66 | 22.73 | 224,134 | -0.31(-1.33%) |
Jul 14, 2014 | 23.26 | 23.32 | 22.98 | 23.03 | 167,591 | -0.03(-0.14%) |
Jul 11, 2014 | 23.10 | 23.20 | 22.96 | 23.06 | 161,133 | -0.06(-0.28%) |
Jul 10, 2014 | 23.14 | 23.19 | 22.87 | 23.13 | 356,908 | -0.35(-1.47%) |
Jul 09, 2014 | 24.04 | 24.04 | 23.43 | 23.47 | 328,934 | -0.42(-1.75%) |
Jul 08, 2014 | 23.73 | 23.91 | 23.51 | 23.89 | 366,312 | +0.16(+0.69%) |
Jul 07, 2014 | 24.41 | 24.41 | 23.64 | 23.73 | 362,680 | -0.83(-3.38%) |
Jul 03, 2014 | 24.34 | 24.56 | 24.56 | 24.56 | 198,967 | +0.26(+1.05%) |
Jul 02, 2014 | 24.26 | 24.38 | 24.09 | 24.30 | 282,599 | +0.00(+0.00%) |
Jul 01, 2014 | 23.89 | 24.42 | 23.65 | 24.30 | 484,344 | +0.45(+1.87%) |
Jun 30, 2014 | 23.68 | 23.85 | 23.39 | 23.85 | 331,962 | +0.19(+0.81%) |
Jun 27, 2014 | 23.22 | 23.70 | 23.22 | 23.66 | 354,305 | +0.28(+1.20%) |
Jun 26, 2014 | 23.50 | 23.50 | 23.13 | 23.38 | 222,388 | -0.02(-0.10%) |
Jun 25, 2014 | 23.12 | 23.49 | 22.89 | 23.41 | 474,105 | +0.22(+0.93%) |
Jun 24, 2014 | 23.31 | 23.54 | 23.18 | 23.19 | 309,117 | -0.10(-0.45%) |
Jun 23, 2014 | 23.40 | 23.54 | 23.18 | 23.30 | 282,600 | -0.06(-0.27%) |
Jun 20, 2014 | 22.94 | 23.36 | 22.80 | 23.36 | 794,831 | +0.58(+2.56%) |
Jun 19, 2014 | 23.00 | 23.14 | 22.76 | 22.78 | 181,560 | -0.20(-0.87%) |
Jun 18, 2014 | 22.70 | 23.10 | 22.65 | 22.98 | 224,300 | +0.26(+1.12%) |
Jun 17, 2014 | 22.62 | 22.73 | 22.55 | 22.72 | 308,937 | +0.04(+0.18%) |
Jun 16, 2014 | 22.92 | 23.12 | 22.65 | 22.68 | 269,999 | -0.13(-0.56%) |
Jun 13, 2014 | 23.43 | 23.83 | 22.80 | 22.81 | 787,399 | +0.51(+2.29%) |
Jun 12, 2014 | 22.36 | 22.38 | 22.03 | 22.30 | 378,735 | -0.06(-0.25%) |
Jun 11, 2014 | 22.29 | 22.53 | 22.11 | 22.35 | 234,594 | +0.01(+0.04%) |
Jun 10, 2014 | 22.18 | 22.40 | 22.13 | 22.35 | 169,319 | +0.31(+1.41%) |
Jun 06, 2014 | 22.11 | 22.37 | 21.92 | 22.03 | 326,803 | +0.02(+0.07%) |
Jun 05, 2014 | 21.33 | 22.02 | 21.11 | 22.02 | 319,133 | +0.77(+3.61%) |
Jun 04, 2014 | 21.22 | 21.33 | 21.14 | 21.25 | 127,712 | -0.09(-0.41%) |
Jun 03, 2014 | 21.12 | 21.43 | 21.06 | 21.34 | 204,114 | +0.14(+0.64%) |
Jun 02, 2014 | 21.72 | 21.77 | 21.14 | 21.20 | 333,549 | -0.46(-2.14%) |
May 30, 2014 | 22.03 | 22.06 | 21.63 | 21.67 | 198,291 | -0.30(-1.35%) |
May 29, 2014 | 22.04 | 22.10 | 21.81 | 21.96 | 252,023 | +0.02(+0.07%) |
May 28, 2014 | 22.35 | 22.43 | 21.91 | 21.95 | 443,708 | -0.34(-1.51%) |
May 27, 2014 | 22.36 | 22.41 | 22.25 | 22.28 | 689,423 | +0.08(+0.36%) |
May 23, 2014 | 22.31 | 22.20 | 22.20 | 22.20 | 723,496 | +0.52(+2.39%) |
May 22, 2014 | 20.68 | 22.55 | 20.68 | 21.68 | 1,233,325 | +2.31(+11.91%) |
May 21, 2014 | 19.61 | 19.77 | 19.22 | 19.37 | 271,425 | -0.27(-1.38%) |
May 20, 2014 | 19.70 | 19.79 | 19.33 | 19.65 | 341,079 | -0.16(-0.81%) |
May 19, 2014 | 19.81 | 20.02 | 19.68 | 19.81 | 357,111 | -0.12(-0.60%) |
May 16, 2014 | 19.85 | 19.95 | 19.60 | 19.93 | 179,336 | +0.02(+0.12%) |
May 15, 2014 | 19.84 | 20.09 | 19.48 | 19.90 | 311,350 | -0.07(-0.36%) |
May 14, 2014 | 20.69 | 20.69 | 19.97 | 19.97 | 317,921 | -0.71(-3.44%) |
May 13, 2014 | 21.19 | 21.19 | 20.66 | 20.68 | 178,367 | -0.46(-2.19%) |
May 12, 2014 | 20.71 | 21.36 | 20.70 | 21.15 | 277,694 | +0.55(+2.68%) |
May 09, 2014 | 20.11 | 20.65 | 20.08 | 20.60 | 214,695 | +0.34(+1.66%) |
May 08, 2014 | 20.40 | 20.71 | 20.18 | 20.26 | 166,237 | -0.16(-0.78%) |
May 07, 2014 | 20.33 | 20.44 | 19.97 | 20.42 | 257,929 | +0.12(+0.59%) |
May 06, 2014 | 20.58 | 20.64 | 20.24 | 20.30 | 226,023 | -0.34(-1.66%) |
May 05, 2014 | 20.74 | 20.87 | 20.44 | 20.64 | 166,157 | -0.24(-1.15%) |
May 02, 2014 | 20.96 | 21.28 | 20.80 | 20.88 | 257,043 | -0.02(-0.08%) |