Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.36 | 22.51 | 21.95 | 21.97 | 537,141 | -0.63(-2.79%) |
Jul 30, 2014 | 22.60 | 22.67 | 22.46 | 22.60 | 457,240 | +0.25(+1.10%) |
Jul 29, 2014 | 21.47 | 22.80 | 21.47 | 22.36 | 651,758 | +0.90(+4.21%) |
Jul 28, 2014 | 21.68 | 21.80 | 21.34 | 21.45 | 230,477 | -0.30(-1.39%) |
Jul 25, 2014 | 21.37 | 21.79 | 21.37 | 21.76 | 313,788 | +0.15(+0.71%) |
Jul 24, 2014 | 21.52 | 21.80 | 21.40 | 21.60 | 200,342 | +0.15(+0.69%) |
Jul 23, 2014 | 21.40 | 21.51 | 21.25 | 21.45 | 290,471 | +0.02(+0.10%) |
Jul 22, 2014 | 21.60 | 21.70 | 21.30 | 21.43 | 250,141 | +0.01(+0.06%) |
Jul 21, 2014 | 21.48 | 21.76 | 21.22 | 21.42 | 243,192 | -0.16(-0.76%) |
Jul 18, 2014 | 21.30 | 21.69 | 21.30 | 21.58 | 433,208 | +0.23(+1.09%) |
Jul 17, 2014 | 21.71 | 21.76 | 21.29 | 21.35 | 344,002 | -0.45(-2.07%) |
Jul 16, 2014 | 22.17 | 22.17 | 21.72 | 21.80 | 336,862 | -0.21(-0.96%) |
Jul 15, 2014 | 21.93 | 22.05 | 21.71 | 22.02 | 207,974 | +0.14(+0.66%) |
Jul 14, 2014 | 22.05 | 22.13 | 21.72 | 21.87 | 201,431 | +0.07(+0.31%) |
Jul 11, 2014 | 21.78 | 21.88 | 21.53 | 21.80 | 284,110 | -0.01(-0.06%) |
Jul 10, 2014 | 21.76 | 21.98 | 21.56 | 21.82 | 331,916 | -0.22(-0.99%) |
Jul 09, 2014 | 22.05 | 22.24 | 21.93 | 22.04 | 346,002 | +0.09(+0.41%) |
Jul 08, 2014 | 22.32 | 22.32 | 21.91 | 21.95 | 417,493 | -0.36(-1.63%) |
Jul 07, 2014 | 22.44 | 22.44 | 22.17 | 22.31 | 339,086 | -0.14(-0.64%) |
Jul 03, 2014 | 22.18 | 22.45 | 22.45 | 22.45 | 174,018 | +0.43(+1.96%) |
Jul 02, 2014 | 22.41 | 22.59 | 22.00 | 22.02 | 323,721 | -0.38(-1.71%) |
Jul 01, 2014 | 22.26 | 22.84 | 22.13 | 22.41 | 540,445 | +0.26(+1.18%) |
Jun 30, 2014 | 22.03 | 22.17 | 21.87 | 22.15 | 390,142 | +0.03(+0.15%) |
Jun 27, 2014 | 21.79 | 22.16 | 21.68 | 22.11 | 746,444 | +0.15(+0.69%) |
Jun 26, 2014 | 22.02 | 22.08 | 21.67 | 21.96 | 228,174 | -0.01(-0.06%) |
Jun 25, 2014 | 21.49 | 22.02 | 21.28 | 21.97 | 304,602 | +0.35(+1.62%) |
Jun 24, 2014 | 21.79 | 22.12 | 21.62 | 21.62 | 342,485 | -0.21(-0.97%) |
Jun 23, 2014 | 22.12 | 22.19 | 21.84 | 21.84 | 413,366 | -0.33(-1.48%) |
Jun 20, 2014 | 21.91 | 22.26 | 21.70 | 22.17 | 1,804,037 | +0.36(+1.67%) |
Jun 19, 2014 | 21.98 | 21.98 | 21.64 | 21.80 | 199,134 | -0.16(-0.72%) |
Jun 18, 2014 | 21.87 | 22.06 | 21.63 | 21.96 | 248,516 | +0.09(+0.41%) |
Jun 17, 2014 | 21.39 | 21.95 | 21.39 | 21.87 | 395,589 | +0.42(+1.98%) |
Jun 16, 2014 | 21.49 | 21.70 | 21.29 | 21.45 | 241,976 | -0.10(-0.48%) |
Jun 13, 2014 | 21.76 | 22.04 | 21.48 | 21.55 | 489,249 | -0.09(-0.41%) |
Jun 12, 2014 | 21.46 | 21.69 | 21.36 | 21.64 | 303,716 | +0.08(+0.38%) |
Jun 11, 2014 | 21.76 | 21.77 | 20.91 | 21.56 | 327,555 | -0.26(-1.19%) |
Jun 10, 2014 | 21.99 | 21.99 | 21.68 | 21.82 | 370,102 | +0.19(+0.88%) |
Jun 06, 2014 | 21.36 | 21.72 | 21.16 | 21.63 | 372,878 | +0.36(+1.69%) |
Jun 05, 2014 | 20.68 | 21.37 | 20.60 | 21.27 | 376,249 | +0.58(+2.79%) |
Jun 04, 2014 | 20.72 | 20.86 | 20.60 | 20.69 | 350,344 | -0.07(-0.36%) |
Jun 03, 2014 | 20.66 | 20.93 | 20.62 | 20.77 | 366,807 | +0.01(+0.07%) |
Jun 02, 2014 | 20.54 | 20.86 | 20.35 | 20.75 | 337,933 | +0.20(+0.99%) |
May 30, 2014 | 20.65 | 20.81 | 20.47 | 20.55 | 248,344 | -0.03(-0.17%) |
May 29, 2014 | 20.64 | 20.77 | 20.52 | 20.58 | 276,003 | +0.01(+0.07%) |
May 28, 2014 | 20.60 | 20.64 | 20.38 | 20.57 | 311,790 | -0.07(-0.33%) |
May 27, 2014 | 20.22 | 20.64 | 20.12 | 20.64 | 337,801 | +0.45(+2.25%) |
May 23, 2014 | 20.05 | 20.18 | 20.18 | 20.18 | 253,918 | +0.14(+0.71%) |
May 22, 2014 | 19.93 | 20.12 | 19.86 | 20.04 | 122,622 | +0.09(+0.48%) |
May 21, 2014 | 19.86 | 20.11 | 19.82 | 19.95 | 410,873 | +0.12(+0.62%) |
May 20, 2014 | 19.95 | 19.95 | 19.67 | 19.82 | 544,584 | -0.13(-0.65%) |
May 19, 2014 | 19.59 | 19.97 | 19.55 | 19.95 | 323,781 | +0.37(+1.87%) |
May 16, 2014 | 19.57 | 19.72 | 19.38 | 19.59 | 423,725 | -0.04(-0.21%) |
May 15, 2014 | 19.57 | 19.68 | 19.12 | 19.63 | 480,186 | -0.04(-0.21%) |
May 14, 2014 | 20.03 | 20.11 | 19.56 | 19.67 | 718,697 | -0.35(-1.76%) |
May 13, 2014 | 20.37 | 20.39 | 20.01 | 20.02 | 344,657 | -0.33(-1.63%) |
May 12, 2014 | 20.01 | 20.39 | 19.86 | 20.35 | 411,202 | +0.45(+2.28%) |
May 09, 2014 | 19.44 | 19.92 | 19.33 | 19.90 | 368,484 | +0.39(+1.98%) |
May 08, 2014 | 19.68 | 19.88 | 19.48 | 19.51 | 299,776 | -0.14(-0.73%) |
May 07, 2014 | 19.33 | 19.67 | 19.12 | 19.65 | 393,575 | +0.33(+1.72%) |
May 06, 2014 | 19.53 | 19.63 | 19.23 | 19.32 | 371,191 | -0.22(-1.11%) |
May 05, 2014 | 19.54 | 19.73 | 19.33 | 19.54 | 303,289 | -0.17(-0.86%) |
May 02, 2014 | 19.67 | 20.09 | 19.64 | 19.71 | 344,701 | +0.07(+0.38%) |