Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.90 | 22.12 | 21.69 | 21.90 | 690,340 | -0.26(-1.17%) |
Jul 30, 2014 | 22.49 | 22.55 | 22.05 | 22.16 | 372,941 | -0.23(-1.01%) |
Jul 29, 2014 | 22.27 | 23.39 | 22.06 | 22.39 | 1,169,431 | +0.37(+1.69%) |
Jul 28, 2014 | 22.13 | 22.17 | 21.97 | 22.01 | 492,750 | -0.09(-0.40%) |
Jul 25, 2014 | 21.93 | 22.17 | 21.87 | 22.10 | 435,782 | +0.02(+0.09%) |
Jul 24, 2014 | 21.89 | 22.14 | 21.84 | 22.08 | 442,892 | +0.09(+0.43%) |
Jul 23, 2014 | 22.01 | 22.12 | 21.75 | 21.99 | 441,961 | -0.03(-0.11%) |
Jul 22, 2014 | 21.84 | 22.15 | 21.84 | 22.01 | 441,087 | +0.25(+1.16%) |
Jul 21, 2014 | 21.66 | 22.06 | 21.38 | 21.76 | 313,261 | +0.03(+0.14%) |
Jul 18, 2014 | 21.34 | 21.79 | 21.34 | 21.73 | 1,029,650 | +0.36(+1.68%) |
Jul 17, 2014 | 21.37 | 21.52 | 21.27 | 21.37 | 506,995 | -0.11(-0.50%) |
Jul 16, 2014 | 21.75 | 21.86 | 21.40 | 21.48 | 382,618 | -0.13(-0.58%) |
Jul 15, 2014 | 21.65 | 21.77 | 21.45 | 21.60 | 420,705 | +0.02(+0.09%) |
Jul 14, 2014 | 21.68 | 21.82 | 21.41 | 21.59 | 384,898 | +0.06(+0.29%) |
Jul 11, 2014 | 21.50 | 21.80 | 21.36 | 21.52 | 437,771 | -0.04(-0.20%) |
Jul 10, 2014 | 21.07 | 21.64 | 20.82 | 21.57 | 435,788 | +0.21(+0.97%) |
Jul 09, 2014 | 21.24 | 21.37 | 21.11 | 21.36 | 402,210 | +0.11(+0.53%) |
Jul 08, 2014 | 21.76 | 21.76 | 21.14 | 21.24 | 509,226 | -0.59(-2.72%) |
Jul 07, 2014 | 22.17 | 22.43 | 21.81 | 21.84 | 580,403 | -0.40(-1.82%) |
Jul 03, 2014 | 22.10 | 22.24 | 22.24 | 22.24 | 206,983 | +0.30(+1.38%) |
Jul 02, 2014 | 21.89 | 22.01 | 21.71 | 21.94 | 347,421 | -0.02(-0.09%) |
Jul 01, 2014 | 21.99 | 22.16 | 21.53 | 21.96 | 724,381 | +0.16(+0.72%) |
Jun 30, 2014 | 21.28 | 21.91 | 21.16 | 21.80 | 751,565 | +0.56(+2.61%) |
Jun 27, 2014 | 21.02 | 21.33 | 21.01 | 21.24 | 689,578 | +0.11(+0.54%) |
Jun 26, 2014 | 21.14 | 21.24 | 20.75 | 21.13 | 753,419 | +0.09(+0.42%) |
Jun 25, 2014 | 21.28 | 21.76 | 21.03 | 21.04 | 996,560 | -0.35(-1.65%) |
Jun 24, 2014 | 21.89 | 22.08 | 21.38 | 21.40 | 1,019,250 | -0.50(-2.28%) |
Jun 23, 2014 | 22.08 | 22.10 | 21.86 | 21.89 | 905,823 | -0.16(-0.74%) |
Jun 20, 2014 | 22.09 | 22.12 | 22.01 | 22.06 | 614,350 | -0.06(-0.29%) |
Jun 19, 2014 | 22.22 | 22.50 | 22.11 | 22.12 | 354,578 | -0.04(-0.17%) |
Jun 18, 2014 | 22.08 | 22.27 | 21.91 | 22.16 | 679,143 | +0.05(+0.24%) |
Jun 17, 2014 | 22.05 | 22.40 | 22.00 | 22.11 | 1,109,992 | +0.02(+0.10%) |
Jun 16, 2014 | 22.08 | 22.14 | 21.90 | 22.08 | 466,771 | +0.00(+0.00%) |
Jun 13, 2014 | 22.08 | 22.29 | 21.83 | 22.08 | 635,256 | +0.09(+0.40%) |
Jun 12, 2014 | 22.57 | 22.57 | 21.93 | 22.00 | 573,762 | -0.59(-2.63%) |
Jun 11, 2014 | 22.32 | 22.87 | 22.32 | 22.59 | 479,352 | +0.08(+0.36%) |
Jun 10, 2014 | 22.65 | 22.75 | 22.38 | 22.51 | 426,799 | +0.16(+0.71%) |
Jun 06, 2014 | 22.41 | 22.70 | 22.20 | 22.35 | 451,133 | +0.08(+0.34%) |
Jun 05, 2014 | 22.22 | 22.31 | 22.00 | 22.27 | 459,966 | +0.01(+0.06%) |
Jun 04, 2014 | 21.88 | 22.48 | 21.73 | 22.26 | 560,302 | +0.30(+1.38%) |
Jun 03, 2014 | 22.65 | 22.78 | 21.94 | 21.96 | 725,914 | -0.80(-3.52%) |
Jun 02, 2014 | 23.09 | 23.14 | 22.69 | 22.76 | 337,512 | -0.38(-1.64%) |
May 30, 2014 | 23.16 | 23.19 | 22.92 | 23.14 | 751,847 | -0.08(-0.35%) |
May 29, 2014 | 23.17 | 23.30 | 23.13 | 23.22 | 555,547 | +0.06(+0.27%) |
May 28, 2014 | 23.02 | 23.18 | 22.85 | 23.16 | 601,589 | -0.06(-0.24%) |
May 27, 2014 | 23.19 | 23.23 | 23.04 | 23.21 | 532,353 | +0.03(+0.14%) |
May 23, 2014 | 23.14 | 23.18 | 23.18 | 23.18 | 555,019 | +0.01(+0.03%) |
May 22, 2014 | 22.95 | 23.22 | 22.88 | 23.18 | 325,892 | +0.16(+0.71%) |
May 21, 2014 | 23.12 | 23.18 | 22.65 | 23.01 | 512,315 | +0.05(+0.22%) |
May 20, 2014 | 23.84 | 23.84 | 22.89 | 22.96 | 588,821 | -0.87(-3.64%) |
May 19, 2014 | 23.07 | 23.92 | 22.97 | 23.83 | 778,530 | +0.60(+2.57%) |
May 16, 2014 | 23.34 | 23.36 | 22.95 | 23.23 | 345,411 | -0.16(-0.67%) |
May 15, 2014 | 22.80 | 23.43 | 22.33 | 23.39 | 708,953 | +0.55(+2.40%) |
May 14, 2014 | 23.76 | 23.76 | 22.69 | 22.84 | 738,365 | -0.94(-3.95%) |
May 13, 2014 | 23.71 | 23.92 | 23.23 | 23.78 | 928,159 | +0.09(+0.40%) |
May 12, 2014 | 22.90 | 23.77 | 22.82 | 23.69 | 746,105 | +0.85(+3.73%) |
May 09, 2014 | 22.85 | 23.11 | 22.32 | 22.83 | 842,718 | -0.01(-0.06%) |
May 08, 2014 | 22.08 | 23.73 | 22.08 | 22.85 | 1,182,336 | -0.09(-0.41%) |
May 07, 2014 | 22.63 | 23.02 | 21.95 | 22.94 | 1,387,367 | +0.26(+1.14%) |
May 06, 2014 | 22.29 | 22.82 | 21.86 | 22.68 | 1,134,977 | +0.27(+1.21%) |
May 05, 2014 | 21.72 | 22.65 | 21.53 | 22.41 | 518,116 | +0.57(+2.60%) |
May 02, 2014 | 22.05 | 22.20 | 21.84 | 21.84 | 852,293 | -0.23(-1.06%) |