Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.59 | 22.62 | 22.07 | 22.31 | 299,478 | -0.44(-1.93%) |
Jul 30, 2014 | 22.78 | 22.84 | 22.10 | 22.75 | 365,617 | +0.03(+0.13%) |
Jul 29, 2014 | 22.75 | 23.06 | 22.63 | 22.72 | 549,808 | -0.03(-0.13%) |
Jul 28, 2014 | 22.83 | 22.83 | 22.53 | 22.75 | 96,984 | +0.00(+0.00%) |
Jul 25, 2014 | 22.60 | 22.91 | 22.25 | 22.75 | 148,007 | -0.09(-0.40%) |
Jul 24, 2014 | 23.14 | 23.15 | 22.71 | 22.84 | 163,124 | -0.31(-1.34%) |
Jul 23, 2014 | 23.03 | 23.20 | 22.79 | 23.16 | 135,912 | +0.10(+0.43%) |
Jul 22, 2014 | 23.04 | 23.13 | 22.94 | 23.06 | 96,813 | +0.16(+0.69%) |
Jul 21, 2014 | 22.88 | 23.06 | 22.67 | 22.90 | 78,385 | -0.08(-0.33%) |
Jul 18, 2014 | 22.57 | 23.02 | 22.57 | 22.97 | 102,035 | +0.36(+1.57%) |
Jul 17, 2014 | 22.73 | 22.92 | 22.56 | 22.62 | 169,438 | -0.14(-0.60%) |
Jul 16, 2014 | 22.90 | 22.94 | 22.71 | 22.75 | 328,239 | -0.08(-0.33%) |
Jul 15, 2014 | 23.12 | 23.12 | 22.69 | 22.83 | 118,781 | -0.21(-0.92%) |
Jul 14, 2014 | 23.06 | 23.16 | 22.88 | 23.04 | 114,690 | +0.17(+0.76%) |
Jul 11, 2014 | 22.91 | 22.96 | 22.70 | 22.87 | 72,123 | +0.03(+0.13%) |
Jul 10, 2014 | 22.64 | 22.94 | 22.63 | 22.84 | 122,207 | -0.10(-0.43%) |
Jul 09, 2014 | 22.95 | 23.00 | 22.57 | 22.94 | 171,196 | -0.01(-0.03%) |
Jul 08, 2014 | 23.30 | 23.44 | 22.85 | 22.94 | 253,765 | -0.49(-2.10%) |
Jul 07, 2014 | 23.75 | 23.93 | 23.30 | 23.44 | 213,747 | -0.42(-1.78%) |
Jul 03, 2014 | 24.28 | 23.86 | 23.86 | 23.86 | 124,272 | -0.37(-1.53%) |
Jul 02, 2014 | 24.18 | 24.61 | 24.18 | 24.23 | 183,220 | +0.00(+0.00%) |
Jul 01, 2014 | 23.48 | 24.45 | 23.31 | 24.23 | 298,929 | +0.75(+3.19%) |
Jun 30, 2014 | 23.47 | 23.80 | 23.44 | 23.48 | 355,596 | +0.02(+0.06%) |
Jun 27, 2014 | 23.71 | 23.84 | 23.34 | 23.47 | 383,177 | -0.42(-1.77%) |
Jun 26, 2014 | 23.97 | 24.10 | 23.76 | 23.89 | 113,782 | -0.27(-1.10%) |
Jun 25, 2014 | 24.25 | 24.37 | 24.14 | 24.15 | 114,275 | -0.20(-0.81%) |
Jun 24, 2014 | 24.32 | 24.81 | 24.31 | 24.35 | 118,143 | -0.01(-0.03%) |
Jun 23, 2014 | 24.34 | 24.42 | 24.03 | 24.36 | 95,645 | +0.11(+0.47%) |
Jun 20, 2014 | 24.24 | 24.34 | 24.06 | 24.25 | 833,993 | +0.02(+0.09%) |
Jun 19, 2014 | 24.12 | 24.31 | 24.02 | 24.22 | 121,487 | +0.11(+0.44%) |
Jun 18, 2014 | 24.06 | 24.23 | 23.93 | 24.12 | 105,944 | +0.00(+0.00%) |
Jun 17, 2014 | 23.90 | 24.27 | 23.40 | 24.12 | 256,643 | +0.11(+0.44%) |
Jun 16, 2014 | 24.23 | 24.27 | 23.97 | 24.01 | 75,094 | -0.20(-0.84%) |
Jun 13, 2014 | 24.65 | 24.65 | 24.15 | 24.22 | 103,822 | -0.35(-1.42%) |
Jun 12, 2014 | 24.68 | 24.78 | 24.49 | 24.56 | 54,958 | -0.20(-0.83%) |
Jun 11, 2014 | 24.80 | 24.88 | 24.54 | 24.77 | 83,244 | -0.22(-0.88%) |
Jun 10, 2014 | 25.04 | 25.14 | 24.87 | 24.99 | 57,692 | +0.00(+0.00%) |
Jun 06, 2014 | 25.00 | 25.09 | 24.87 | 24.99 | 181,613 | +0.11(+0.43%) |
Jun 05, 2014 | 24.55 | 25.26 | 24.41 | 24.88 | 253,862 | +0.35(+1.42%) |
Jun 04, 2014 | 23.81 | 24.56 | 23.62 | 24.53 | 267,655 | +0.66(+2.76%) |
Jun 03, 2014 | 24.05 | 24.09 | 23.59 | 23.87 | 119,970 | -0.30(-1.22%) |
Jun 02, 2014 | 24.43 | 24.47 | 23.73 | 24.17 | 103,121 | -0.12(-0.50%) |
May 30, 2014 | 24.34 | 24.42 | 24.14 | 24.29 | 94,061 | +0.01(+0.03%) |
May 29, 2014 | 24.09 | 24.28 | 23.87 | 24.28 | 82,887 | +0.20(+0.85%) |
May 28, 2014 | 24.48 | 24.56 | 24.00 | 24.08 | 148,964 | -0.41(-1.67%) |
May 27, 2014 | 24.18 | 24.61 | 24.03 | 24.49 | 172,275 | +0.51(+2.15%) |
May 23, 2014 | 24.01 | 23.97 | 23.97 | 23.97 | 167,061 | +0.04(+0.15%) |
May 22, 2014 | 23.54 | 23.97 | 23.41 | 23.94 | 113,382 | +0.45(+1.94%) |
May 21, 2014 | 23.69 | 23.69 | 23.41 | 23.48 | 199,769 | -0.09(-0.39%) |
May 20, 2014 | 23.62 | 23.72 | 23.31 | 23.57 | 192,903 | -0.17(-0.73%) |
May 19, 2014 | 23.34 | 23.75 | 23.34 | 23.75 | 120,518 | +0.41(+1.75%) |
May 16, 2014 | 23.26 | 23.41 | 23.15 | 23.34 | 93,982 | +0.02(+0.07%) |
May 15, 2014 | 23.06 | 23.35 | 23.03 | 23.32 | 172,415 | +0.05(+0.23%) |
May 14, 2014 | 23.66 | 23.71 | 23.11 | 23.27 | 165,070 | -0.43(-1.82%) |
May 13, 2014 | 23.84 | 23.96 | 23.69 | 23.70 | 79,766 | -0.17(-0.70%) |
May 12, 2014 | 23.55 | 24.12 | 23.55 | 23.87 | 165,328 | +0.36(+1.55%) |
May 09, 2014 | 22.88 | 23.53 | 22.81 | 23.50 | 191,547 | +0.55(+2.41%) |
May 08, 2014 | 23.12 | 23.36 | 22.86 | 22.95 | 161,815 | -0.12(-0.53%) |
May 07, 2014 | 22.95 | 23.27 | 22.89 | 23.07 | 240,201 | +0.13(+0.56%) |
May 06, 2014 | 23.03 | 23.14 | 22.91 | 22.94 | 391,917 | -0.20(-0.88%) |
May 05, 2014 | 23.49 | 23.54 | 22.90 | 23.15 | 154,403 | -0.51(-2.18%) |
May 02, 2014 | 23.46 | 23.85 | 23.43 | 23.66 | 160,902 | +0.27(+1.17%) |