Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.01 | 22.31 | 21.87 | 22.11 | 195,787 | -0.15(-0.68%) |
Jul 30, 2014 | 21.97 | 22.34 | 21.97 | 22.26 | 157,861 | +0.38(+1.74%) |
Jul 29, 2014 | 22.14 | 22.26 | 21.83 | 21.88 | 170,712 | -0.30(-1.37%) |
Jul 28, 2014 | 22.83 | 22.83 | 22.12 | 22.18 | 126,330 | -0.62(-2.71%) |
Jul 25, 2014 | 23.78 | 23.82 | 22.68 | 22.80 | 173,707 | -1.23(-5.11%) |
Jul 24, 2014 | 22.97 | 24.26 | 22.97 | 24.03 | 345,754 | +0.62(+2.64%) |
Jul 23, 2014 | 23.25 | 23.56 | 23.04 | 23.41 | 100,765 | +0.28(+1.21%) |
Jul 22, 2014 | 22.70 | 23.24 | 22.48 | 23.13 | 81,151 | +0.48(+2.13%) |
Jul 21, 2014 | 22.79 | 22.79 | 22.45 | 22.65 | 69,515 | -0.36(-1.54%) |
Jul 18, 2014 | 22.56 | 23.16 | 22.36 | 23.00 | 104,252 | +0.37(+1.64%) |
Jul 17, 2014 | 23.35 | 23.35 | 22.54 | 22.63 | 112,230 | -0.74(-3.18%) |
Jul 16, 2014 | 24.13 | 24.13 | 23.31 | 23.38 | 77,113 | -0.58(-2.44%) |
Jul 15, 2014 | 24.63 | 24.77 | 23.92 | 23.96 | 138,498 | -0.74(-3.01%) |
Jul 14, 2014 | 24.88 | 25.03 | 24.56 | 24.70 | 144,525 | -0.01(-0.03%) |
Jul 11, 2014 | 24.53 | 25.03 | 24.53 | 24.71 | 111,112 | +0.01(+0.03%) |
Jul 10, 2014 | 24.36 | 25.04 | 24.26 | 24.70 | 141,156 | -0.24(-0.95%) |
Jul 09, 2014 | 24.25 | 25.10 | 24.17 | 24.94 | 133,376 | +0.70(+2.90%) |
Jul 08, 2014 | 25.06 | 25.08 | 24.15 | 24.24 | 198,878 | -0.96(-3.83%) |
Jul 07, 2014 | 24.97 | 25.24 | 24.59 | 25.20 | 147,451 | +0.12(+0.47%) |
Jul 03, 2014 | 24.59 | 25.08 | 25.08 | 25.08 | 65,482 | +0.54(+2.21%) |
Jul 02, 2014 | 24.85 | 25.31 | 24.48 | 24.54 | 89,011 | -0.36(-1.43%) |
Jul 01, 2014 | 24.92 | 25.37 | 24.65 | 24.90 | 84,384 | -0.10(-0.41%) |
Jun 30, 2014 | 24.64 | 25.07 | 24.40 | 25.00 | 166,437 | +0.25(+1.03%) |
Jun 27, 2014 | 24.39 | 24.81 | 24.26 | 24.75 | 409,941 | +0.17(+0.69%) |
Jun 26, 2014 | 24.75 | 24.90 | 24.24 | 24.58 | 141,319 | -0.32(-1.29%) |
Jun 25, 2014 | 24.86 | 25.11 | 24.72 | 24.90 | 105,929 | -0.11(-0.44%) |
Jun 24, 2014 | 25.10 | 25.28 | 24.91 | 25.01 | 179,350 | -0.26(-1.03%) |
Jun 23, 2014 | 25.56 | 25.74 | 25.16 | 25.27 | 101,757 | -0.32(-1.25%) |
Jun 20, 2014 | 25.59 | 25.66 | 25.27 | 25.59 | 215,964 | +0.11(+0.43%) |
Jun 19, 2014 | 25.45 | 25.66 | 25.35 | 25.48 | 87,996 | +0.05(+0.20%) |
Jun 18, 2014 | 24.92 | 25.48 | 24.74 | 25.43 | 132,253 | +0.46(+1.86%) |
Jun 17, 2014 | 24.85 | 25.12 | 24.58 | 24.97 | 130,344 | -0.01(-0.03%) |
Jun 16, 2014 | 23.84 | 25.24 | 23.84 | 24.97 | 322,333 | +1.59(+6.81%) |
Jun 13, 2014 | 23.72 | 23.85 | 23.25 | 23.38 | 135,820 | -0.35(-1.46%) |
Jun 12, 2014 | 23.79 | 23.84 | 23.61 | 23.73 | 120,299 | -0.16(-0.67%) |
Jun 11, 2014 | 23.69 | 24.12 | 23.38 | 23.89 | 102,152 | +0.10(+0.43%) |
Jun 10, 2014 | 23.95 | 24.16 | 23.64 | 23.79 | 111,837 | -0.73(-2.99%) |
Jun 06, 2014 | 24.41 | 24.64 | 24.31 | 24.52 | 131,186 | +0.20(+0.83%) |
Jun 05, 2014 | 24.01 | 24.39 | 23.95 | 24.32 | 132,523 | +0.29(+1.23%) |
Jun 04, 2014 | 24.22 | 24.42 | 23.99 | 24.02 | 89,247 | -0.36(-1.49%) |
Jun 03, 2014 | 24.65 | 24.85 | 24.18 | 24.38 | 338,683 | -0.28(-1.13%) |
Jun 02, 2014 | 25.24 | 25.24 | 24.34 | 24.66 | 340,310 | -0.51(-2.01%) |
May 30, 2014 | 25.47 | 25.48 | 24.92 | 25.17 | 181,566 | -0.29(-1.13%) |
May 29, 2014 | 24.74 | 25.53 | 24.71 | 25.45 | 228,388 | +0.74(+3.00%) |
May 28, 2014 | 25.22 | 25.22 | 24.40 | 24.71 | 225,671 | -0.40(-1.58%) |
May 27, 2014 | 24.70 | 25.15 | 24.70 | 25.11 | 82,775 | +0.50(+2.02%) |
May 23, 2014 | 24.78 | 24.61 | 24.61 | 24.61 | 119,393 | -0.21(-0.85%) |
May 22, 2014 | 24.58 | 24.85 | 24.44 | 24.82 | 54,281 | +0.17(+0.68%) |
May 21, 2014 | 25.02 | 25.08 | 24.55 | 24.65 | 61,005 | -0.34(-1.35%) |
May 20, 2014 | 25.28 | 25.60 | 24.82 | 24.99 | 148,413 | -0.38(-1.49%) |
May 19, 2014 | 25.04 | 25.45 | 24.86 | 25.37 | 145,699 | +0.14(+0.57%) |
May 16, 2014 | 24.86 | 25.27 | 24.81 | 25.23 | 119,469 | +0.29(+1.15%) |
May 15, 2014 | 25.23 | 25.23 | 24.48 | 24.94 | 170,872 | -0.44(-1.73%) |
May 14, 2014 | 26.09 | 26.39 | 25.24 | 25.38 | 211,187 | -0.92(-3.49%) |
May 13, 2014 | 26.92 | 27.06 | 26.29 | 26.30 | 131,049 | -0.67(-2.47%) |
May 12, 2014 | 26.89 | 27.00 | 26.66 | 26.96 | 198,096 | +0.11(+0.41%) |
May 09, 2014 | 26.94 | 27.11 | 26.14 | 26.85 | 200,857 | -0.20(-0.75%) |
May 08, 2014 | 27.18 | 28.48 | 26.95 | 27.06 | 420,392 | -3.08(-10.23%) |
May 07, 2014 | 30.25 | 30.36 | 29.84 | 30.14 | 132,527 | +0.04(+0.14%) |
May 06, 2014 | 30.54 | 30.99 | 30.02 | 30.10 | 107,416 | -0.60(-1.95%) |
May 05, 2014 | 30.65 | 30.84 | 30.43 | 30.70 | 83,941 | -0.08(-0.25%) |
May 02, 2014 | 30.37 | 30.86 | 30.18 | 30.77 | 130,083 | +0.59(+1.95%) |