Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.10 | 25.98 | 24.82 | 25.60 | 720,807 | -1.14(-4.26%) |
Jul 30, 2014 | 26.57 | 26.94 | 26.37 | 26.74 | 381,724 | +0.44(+1.67%) |
Jul 29, 2014 | 26.46 | 26.46 | 26.06 | 26.30 | 214,585 | -0.01(-0.04%) |
Jul 28, 2014 | 26.21 | 26.33 | 25.72 | 26.31 | 449,155 | +0.02(+0.08%) |
Jul 25, 2014 | 25.96 | 26.31 | 25.86 | 26.29 | 263,730 | +0.04(+0.15%) |
Jul 24, 2014 | 25.80 | 26.31 | 25.59 | 26.25 | 235,166 | +0.43(+1.67%) |
Jul 23, 2014 | 25.76 | 25.96 | 25.58 | 25.82 | 185,690 | +0.05(+0.19%) |
Jul 22, 2014 | 25.39 | 26.07 | 25.26 | 25.77 | 198,072 | +0.49(+1.94%) |
Jul 21, 2014 | 24.77 | 25.40 | 24.48 | 25.28 | 168,380 | +0.34(+1.36%) |
Jul 18, 2014 | 24.45 | 25.27 | 24.45 | 24.94 | 318,996 | +0.45(+1.84%) |
Jul 17, 2014 | 24.43 | 24.68 | 24.19 | 24.49 | 255,850 | -0.07(-0.29%) |
Jul 16, 2014 | 25.02 | 25.09 | 24.55 | 24.56 | 121,138 | -0.38(-1.52%) |
Jul 15, 2014 | 24.85 | 25.01 | 24.64 | 24.94 | 240,263 | -0.14(-0.56%) |
Jul 14, 2014 | 25.09 | 25.27 | 24.89 | 25.08 | 95,834 | +0.16(+0.64%) |
Jul 11, 2014 | 25.45 | 25.45 | 24.82 | 24.92 | 115,214 | -0.05(-0.20%) |
Jul 10, 2014 | 24.50 | 25.25 | 24.50 | 24.97 | 275,035 | -0.04(-0.16%) |
Jul 09, 2014 | 24.91 | 25.20 | 24.65 | 25.01 | 320,932 | +0.23(+0.93%) |
Jul 08, 2014 | 25.23 | 25.23 | 24.67 | 24.78 | 689,540 | -0.58(-2.29%) |
Jul 07, 2014 | 25.53 | 25.83 | 24.95 | 25.36 | 446,223 | -0.31(-1.21%) |
Jul 03, 2014 | 25.66 | 25.67 | 25.67 | 25.67 | 166,700 | +0.16(+0.63%) |
Jul 02, 2014 | 25.50 | 25.80 | 25.20 | 25.51 | 462,321 | +0.10(+0.39%) |
Jul 01, 2014 | 25.24 | 25.92 | 25.24 | 25.41 | 340,494 | +0.27(+1.07%) |
Jun 30, 2014 | 25.08 | 25.24 | 24.65 | 25.14 | 406,370 | +0.54(+2.20%) |
Jun 27, 2014 | 24.31 | 24.60 | 24.25 | 24.60 | 211,395 | +0.08(+0.33%) |
Jun 26, 2014 | 24.21 | 24.55 | 23.85 | 24.52 | 265,307 | +0.42(+1.74%) |
Jun 25, 2014 | 23.30 | 24.13 | 23.23 | 24.10 | 226,494 | +0.75(+3.21%) |
Jun 24, 2014 | 23.15 | 23.77 | 23.01 | 23.35 | 257,346 | +0.09(+0.39%) |
Jun 23, 2014 | 23.47 | 23.67 | 22.89 | 23.26 | 146,771 | -0.13(-0.56%) |
Jun 20, 2014 | 23.52 | 23.78 | 23.16 | 23.39 | 367,499 | +0.01(+0.04%) |
Jun 19, 2014 | 23.45 | 23.45 | 23.02 | 23.38 | 105,600 | +0.01(+0.04%) |
Jun 18, 2014 | 23.40 | 23.42 | 23.00 | 23.37 | 195,340 | -0.06(-0.26%) |
Jun 17, 2014 | 23.24 | 23.48 | 23.07 | 23.43 | 188,355 | +0.16(+0.69%) |
Jun 16, 2014 | 23.02 | 23.38 | 22.85 | 23.27 | 240,951 | +0.32(+1.39%) |
Jun 13, 2014 | 23.16 | 23.20 | 22.82 | 22.95 | 129,825 | -0.08(-0.35%) |
Jun 12, 2014 | 22.84 | 23.12 | 22.62 | 23.03 | 159,657 | +0.11(+0.48%) |
Jun 11, 2014 | 22.97 | 23.16 | 22.68 | 22.92 | 221,748 | -0.22(-0.95%) |
Jun 10, 2014 | 23.39 | 23.40 | 22.71 | 23.14 | 168,564 | -0.25(-1.07%) |
Jun 06, 2014 | 23.51 | 23.51 | 23.04 | 23.39 | 214,605 | +0.06(+0.26%) |
Jun 05, 2014 | 22.99 | 23.36 | 22.76 | 23.33 | 174,218 | +0.42(+1.83%) |
Jun 04, 2014 | 22.86 | 23.18 | 22.67 | 22.91 | 226,164 | -0.09(-0.39%) |
Jun 03, 2014 | 22.73 | 23.09 | 22.25 | 23.00 | 478,380 | +0.11(+0.48%) |
Jun 02, 2014 | 22.75 | 23.05 | 22.40 | 22.89 | 640,564 | +0.09(+0.39%) |
May 30, 2014 | 22.05 | 22.86 | 21.99 | 22.80 | 581,606 | +0.83(+3.78%) |
May 29, 2014 | 21.88 | 22.35 | 21.62 | 21.97 | 292,511 | +0.26(+1.20%) |
May 28, 2014 | 21.46 | 21.96 | 21.41 | 21.71 | 311,856 | +0.18(+0.84%) |
May 27, 2014 | 21.34 | 21.72 | 20.99 | 21.53 | 461,841 | +0.43(+2.04%) |
May 23, 2014 | 21.45 | 21.10 | 21.10 | 21.10 | 314,700 | -0.32(-1.49%) |
May 22, 2014 | 20.99 | 21.49 | 20.85 | 21.42 | 153,150 | +0.54(+2.59%) |
May 21, 2014 | 21.09 | 21.26 | 20.81 | 20.88 | 232,925 | -0.17(-0.81%) |
May 20, 2014 | 21.95 | 21.95 | 20.83 | 21.05 | 421,341 | -0.90(-4.10%) |
May 19, 2014 | 21.35 | 22.10 | 21.23 | 21.95 | 250,981 | +0.45(+2.09%) |
May 16, 2014 | 21.16 | 21.50 | 21.01 | 21.50 | 234,583 | +0.30(+1.42%) |
May 15, 2014 | 21.40 | 21.41 | 20.51 | 21.20 | 400,432 | -0.35(-1.62%) |
May 14, 2014 | 21.55 | 21.66 | 21.24 | 21.55 | 259,691 | +0.00(+0.00%) |
May 13, 2014 | 21.93 | 22.03 | 21.50 | 21.55 | 181,949 | -0.37(-1.69%) |
May 12, 2014 | 21.74 | 22.07 | 21.54 | 21.92 | 250,944 | +0.33(+1.53%) |
May 09, 2014 | 20.76 | 21.75 | 20.51 | 21.59 | 344,644 | +0.72(+3.45%) |
May 08, 2014 | 21.12 | 21.69 | 20.29 | 20.87 | 413,764 | -0.60(-2.79%) |
May 07, 2014 | 21.96 | 22.15 | 21.07 | 21.47 | 367,564 | -0.52(-2.37%) |
May 06, 2014 | 22.11 | 22.48 | 21.86 | 21.99 | 502,699 | -0.24(-1.08%) |
May 05, 2014 | 22.61 | 22.94 | 22.11 | 22.23 | 653,360 | -0.48(-2.11%) |
May 02, 2014 | 22.61 | 23.03 | 22.28 | 22.71 | 787,902 | +0.05(+0.22%) |