Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.06 | 21.21 | 20.92 | 20.96 | 466,338 | -0.24(-1.15%) |
Jul 30, 2014 | 21.48 | 21.62 | 21.15 | 21.20 | 705,564 | -0.24(-1.14%) |
Jul 29, 2014 | 21.12 | 21.50 | 21.10 | 21.45 | 542,739 | +0.39(+1.84%) |
Jul 28, 2014 | 21.04 | 21.12 | 20.92 | 21.06 | 262,025 | +0.05(+0.24%) |
Jul 25, 2014 | 20.77 | 21.09 | 20.72 | 21.01 | 392,330 | +0.13(+0.61%) |
Jul 24, 2014 | 20.84 | 21.06 | 20.75 | 20.88 | 473,881 | +0.03(+0.16%) |
Jul 23, 2014 | 21.15 | 21.27 | 20.83 | 20.85 | 825,921 | -0.29(-1.39%) |
Jul 22, 2014 | 21.08 | 21.34 | 21.04 | 21.15 | 566,581 | +0.22(+1.05%) |
Jul 21, 2014 | 21.19 | 21.26 | 20.90 | 20.93 | 471,902 | -0.36(-1.70%) |
Jul 18, 2014 | 21.02 | 21.54 | 21.02 | 21.29 | 607,928 | +0.25(+1.20%) |
Jul 17, 2014 | 21.31 | 21.47 | 21.02 | 21.04 | 522,359 | -0.43(-2.00%) |
Jul 16, 2014 | 21.46 | 21.57 | 21.25 | 21.47 | 489,210 | +0.07(+0.31%) |
Jul 15, 2014 | 21.39 | 21.75 | 21.25 | 21.40 | 868,758 | +0.02(+0.08%) |
Jul 14, 2014 | 21.56 | 21.70 | 21.35 | 21.38 | 410,133 | +0.02(+0.08%) |
Jul 11, 2014 | 21.33 | 21.49 | 21.28 | 21.36 | 629,656 | -0.08(-0.39%) |
Jul 10, 2014 | 21.27 | 21.59 | 21.20 | 21.45 | 526,498 | -0.19(-0.86%) |
Jul 09, 2014 | 21.60 | 21.84 | 21.58 | 21.63 | 598,490 | +0.08(+0.35%) |
Jul 08, 2014 | 21.89 | 21.89 | 21.56 | 21.56 | 686,044 | -0.34(-1.54%) |
Jul 07, 2014 | 22.06 | 22.16 | 21.89 | 21.89 | 457,976 | -0.25(-1.14%) |
Jul 03, 2014 | 22.08 | 22.15 | 22.15 | 22.15 | 225,774 | +0.07(+0.31%) |
Jul 02, 2014 | 22.16 | 22.24 | 21.99 | 22.08 | 347,876 | -0.12(-0.53%) |
Jul 01, 2014 | 21.98 | 22.36 | 21.98 | 22.20 | 597,567 | +0.29(+1.35%) |
Jun 30, 2014 | 21.95 | 21.98 | 21.76 | 21.90 | 646,821 | -0.06(-0.27%) |
Jun 27, 2014 | 22.05 | 22.27 | 21.92 | 21.96 | 1,565,602 | -0.29(-1.32%) |
Jun 26, 2014 | 22.39 | 22.48 | 22.16 | 22.26 | 464,759 | -0.17(-0.75%) |
Jun 25, 2014 | 22.51 | 22.59 | 22.25 | 22.43 | 456,153 | -0.09(-0.41%) |
Jun 24, 2014 | 22.05 | 22.60 | 21.93 | 22.52 | 876,769 | +0.36(+1.63%) |
Jun 23, 2014 | 21.99 | 22.17 | 21.81 | 22.16 | 668,166 | +0.14(+0.65%) |
Jun 20, 2014 | 21.87 | 22.02 | 21.58 | 22.01 | 807,028 | +0.12(+0.54%) |
Jun 19, 2014 | 21.65 | 21.90 | 21.57 | 21.89 | 376,241 | +0.28(+1.29%) |
Jun 18, 2014 | 21.51 | 21.68 | 21.36 | 21.62 | 433,140 | +0.06(+0.27%) |
Jun 17, 2014 | 21.61 | 21.79 | 21.51 | 21.56 | 498,283 | -0.12(-0.54%) |
Jun 16, 2014 | 21.64 | 21.82 | 21.40 | 21.68 | 411,491 | -0.03(-0.12%) |
Jun 13, 2014 | 21.66 | 21.75 | 21.53 | 21.70 | 246,261 | +0.13(+0.62%) |
Jun 12, 2014 | 21.56 | 21.64 | 21.27 | 21.57 | 472,076 | -0.10(-0.46%) |
Jun 11, 2014 | 21.58 | 21.67 | 21.42 | 21.67 | 364,155 | -0.03(-0.12%) |
Jun 10, 2014 | 21.95 | 22.20 | 21.53 | 21.69 | 373,573 | -0.47(-2.12%) |
Jun 06, 2014 | 21.99 | 22.16 | 21.89 | 22.16 | 531,777 | +0.28(+1.30%) |
Jun 05, 2014 | 21.56 | 21.90 | 21.37 | 21.88 | 390,299 | +0.34(+1.56%) |
Jun 04, 2014 | 21.30 | 21.58 | 21.17 | 21.54 | 330,412 | +0.17(+0.78%) |
Jun 03, 2014 | 21.32 | 21.40 | 21.05 | 21.37 | 413,960 | -0.03(-0.12%) |
Jun 02, 2014 | 21.17 | 21.40 | 20.96 | 21.40 | 445,541 | +0.23(+1.07%) |
May 30, 2014 | 21.22 | 21.34 | 21.08 | 21.17 | 384,759 | -0.11(-0.51%) |
May 29, 2014 | 21.35 | 21.36 | 21.10 | 21.28 | 439,728 | -0.03(-0.16%) |
May 28, 2014 | 21.31 | 21.57 | 21.12 | 21.32 | 623,432 | +0.01(+0.04%) |
May 27, 2014 | 21.06 | 21.52 | 21.00 | 21.31 | 472,222 | +0.44(+2.09%) |
May 23, 2014 | 21.09 | 20.87 | 20.87 | 20.87 | 521,039 | +0.10(+0.48%) |
May 22, 2014 | 20.39 | 20.82 | 20.36 | 20.77 | 187,168 | +0.37(+1.81%) |
May 21, 2014 | 20.32 | 20.49 | 20.06 | 20.40 | 433,936 | +0.13(+0.62%) |
May 20, 2014 | 20.50 | 20.50 | 20.03 | 20.28 | 667,376 | -0.26(-1.24%) |
May 19, 2014 | 20.31 | 20.57 | 20.31 | 20.53 | 442,335 | +0.15(+0.76%) |
May 16, 2014 | 20.04 | 20.38 | 19.93 | 20.38 | 787,039 | +0.28(+1.42%) |
May 15, 2014 | 20.34 | 20.38 | 19.93 | 20.09 | 723,150 | -0.30(-1.48%) |
May 14, 2014 | 20.74 | 20.90 | 20.25 | 20.39 | 862,590 | -0.34(-1.66%) |
May 13, 2014 | 20.72 | 20.94 | 20.46 | 20.74 | 691,830 | -0.03(-0.12%) |
May 12, 2014 | 20.45 | 20.84 | 20.42 | 20.76 | 534,636 | +0.45(+2.23%) |
May 09, 2014 | 20.28 | 20.38 | 20.14 | 20.31 | 487,342 | -0.03(-0.12%) |
May 08, 2014 | 20.06 | 20.52 | 20.06 | 20.34 | 678,159 | +0.07(+0.33%) |
May 07, 2014 | 20.61 | 20.77 | 20.07 | 20.27 | 754,265 | -0.44(-2.10%) |
May 06, 2014 | 20.65 | 21.84 | 20.53 | 20.70 | 1,874,948 | +0.00(+0.00%) |
May 05, 2014 | 21.25 | 21.25 | 20.63 | 20.70 | 1,054,602 | -0.64(-3.02%) |
May 02, 2014 | 21.00 | 21.48 | 21.00 | 21.35 | 784,464 | +0.35(+1.68%) |