Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.85 | 20.90 | 20.49 | 20.61 | 34,973 | -0.38(-1.83%) |
Jul 30, 2014 | 21.19 | 21.68 | 20.96 | 21.00 | 30,815 | -0.08(-0.36%) |
Jul 29, 2014 | 21.00 | 21.33 | 21.00 | 21.07 | 14,459 | -0.34(-1.60%) |
Jul 28, 2014 | 21.20 | 21.65 | 21.20 | 21.41 | 13,428 | +0.25(+1.18%) |
Jul 25, 2014 | 21.15 | 21.37 | 21.03 | 21.16 | 17,353 | -0.31(-1.44%) |
Jul 24, 2014 | 22.38 | 22.52 | 21.24 | 21.47 | 20,951 | +0.03(+0.16%) |
Jul 23, 2014 | 22.11 | 22.11 | 21.38 | 21.44 | 29,363 | -0.72(-3.24%) |
Jul 22, 2014 | 22.25 | 23.06 | 21.75 | 22.16 | 27,944 | -0.04(-0.19%) |
Jul 21, 2014 | 22.43 | 22.84 | 22.10 | 22.20 | 33,903 | -0.47(-2.06%) |
Jul 18, 2014 | 21.55 | 23.02 | 21.49 | 22.66 | 36,417 | +0.98(+4.50%) |
Jul 17, 2014 | 22.30 | 22.31 | 21.29 | 21.69 | 23,452 | -0.74(-3.31%) |
Jul 16, 2014 | 22.48 | 22.82 | 22.31 | 22.43 | 14,396 | +0.13(+0.60%) |
Jul 15, 2014 | 23.15 | 23.34 | 22.27 | 22.30 | 20,685 | -0.99(-4.27%) |
Jul 14, 2014 | 21.94 | 23.54 | 21.94 | 23.29 | 54,464 | +1.46(+6.69%) |
Jul 11, 2014 | 22.32 | 22.45 | 21.68 | 21.83 | 14,644 | -0.57(-2.53%) |
Jul 10, 2014 | 22.33 | 22.76 | 22.33 | 22.40 | 12,133 | -0.49(-2.15%) |
Jul 09, 2014 | 23.04 | 23.17 | 22.83 | 22.89 | 13,227 | -0.13(-0.54%) |
Jul 08, 2014 | 22.83 | 23.22 | 22.83 | 23.02 | 37,793 | +0.25(+1.10%) |
Jul 07, 2014 | 23.28 | 23.29 | 22.56 | 22.77 | 29,229 | -0.53(-2.29%) |
Jul 03, 2014 | 23.33 | 23.30 | 23.30 | 23.30 | 8,984 | -0.03(-0.14%) |
Jul 02, 2014 | 22.55 | 23.50 | 22.55 | 23.33 | 48,107 | +0.72(+3.17%) |
Jul 01, 2014 | 22.14 | 23.07 | 22.04 | 22.61 | 59,850 | +0.60(+2.73%) |
Jun 30, 2014 | 21.66 | 22.05 | 21.62 | 22.01 | 41,786 | +0.43(+1.97%) |
Jun 27, 2014 | 21.74 | 22.13 | 21.59 | 21.59 | 84,755 | -0.35(-1.60%) |
Jun 26, 2014 | 21.75 | 22.12 | 21.70 | 21.94 | 9,982 | -0.03(-0.15%) |
Jun 25, 2014 | 21.70 | 22.11 | 21.70 | 21.97 | 12,018 | +0.20(+0.92%) |
Jun 24, 2014 | 21.81 | 22.12 | 21.68 | 21.77 | 18,558 | +0.08(+0.39%) |
Jun 23, 2014 | 22.07 | 22.18 | 21.52 | 21.69 | 17,381 | -0.43(-1.96%) |
Jun 20, 2014 | 22.11 | 22.17 | 21.91 | 22.12 | 41,944 | +0.16(+0.72%) |
Jun 19, 2014 | 21.94 | 22.08 | 21.65 | 21.96 | 13,255 | +0.13(+0.57%) |
Jun 18, 2014 | 21.75 | 22.06 | 21.63 | 21.84 | 14,468 | +0.17(+0.77%) |
Jun 17, 2014 | 21.16 | 21.88 | 21.16 | 21.67 | 16,357 | +0.52(+2.45%) |
Jun 16, 2014 | 21.16 | 21.78 | 21.05 | 21.15 | 21,315 | +0.03(+0.12%) |
Jun 13, 2014 | 21.09 | 21.22 | 20.98 | 21.13 | 15,382 | +0.16(+0.76%) |
Jun 12, 2014 | 21.03 | 21.38 | 20.91 | 20.97 | 20,863 | -0.18(-0.83%) |
Jun 11, 2014 | 21.20 | 21.34 | 21.05 | 21.15 | 17,921 | -0.20(-0.94%) |
Jun 10, 2014 | 21.57 | 21.70 | 21.29 | 21.35 | 20,882 | +0.29(+1.39%) |
Jun 06, 2014 | 20.97 | 21.08 | 20.72 | 21.05 | 28,860 | +0.24(+1.16%) |
Jun 05, 2014 | 19.49 | 20.83 | 19.49 | 20.81 | 32,127 | +1.32(+6.77%) |
Jun 04, 2014 | 19.37 | 19.53 | 19.33 | 19.49 | 22,853 | +0.01(+0.04%) |
Jun 03, 2014 | 19.48 | 19.81 | 19.29 | 19.48 | 25,172 | -0.03(-0.17%) |
Jun 02, 2014 | 19.94 | 19.94 | 19.33 | 19.52 | 29,698 | -0.47(-2.34%) |
May 30, 2014 | 20.37 | 20.46 | 19.94 | 19.99 | 34,030 | -0.34(-1.67%) |
May 29, 2014 | 20.28 | 20.62 | 19.93 | 20.33 | 17,443 | +0.02(+0.08%) |
May 28, 2014 | 20.92 | 20.96 | 20.31 | 20.31 | 12,538 | -0.56(-2.70%) |
May 27, 2014 | 21.02 | 21.30 | 20.74 | 20.87 | 29,803 | -0.06(-0.28%) |
May 23, 2014 | 20.27 | 20.93 | 20.93 | 20.93 | 20,612 | +0.46(+2.23%) |
May 22, 2014 | 19.26 | 20.47 | 19.26 | 20.47 | 11,401 | +1.11(+5.74%) |
May 21, 2014 | 18.97 | 19.46 | 18.87 | 19.36 | 73,567 | +0.24(+1.26%) |
May 20, 2014 | 19.84 | 19.90 | 18.89 | 19.12 | 43,382 | -0.73(-3.68%) |
May 19, 2014 | 19.84 | 19.90 | 19.60 | 19.85 | 26,959 | -0.10(-0.50%) |
May 16, 2014 | 19.92 | 20.11 | 19.64 | 19.95 | 15,802 | -0.01(-0.04%) |
May 15, 2014 | 20.01 | 20.38 | 19.94 | 19.96 | 18,942 | -0.26(-1.27%) |
May 14, 2014 | 20.81 | 20.81 | 20.13 | 20.22 | 31,503 | -0.66(-3.18%) |
May 13, 2014 | 21.24 | 21.24 | 20.85 | 20.88 | 23,146 | -0.43(-2.02%) |
May 12, 2014 | 20.51 | 21.45 | 20.45 | 21.31 | 21,622 | +0.86(+4.22%) |
May 09, 2014 | 19.74 | 20.65 | 19.74 | 20.45 | 11,847 | +0.57(+2.88%) |
May 08, 2014 | 20.03 | 20.26 | 19.69 | 19.88 | 15,161 | -0.27(-1.32%) |
May 07, 2014 | 19.69 | 20.18 | 19.64 | 20.14 | 16,816 | +0.48(+2.45%) |
May 06, 2014 | 19.53 | 19.84 | 19.46 | 19.66 | 41,599 | +0.15(+0.77%) |
May 05, 2014 | 20.37 | 20.62 | 19.41 | 19.51 | 31,923 | -1.12(-5.43%) |
May 02, 2014 | 20.40 | 20.81 | 20.24 | 20.63 | 16,119 | +0.21(+1.02%) |