Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.12 | 23.12 | 23.12 | 23.12 | 286 | +0.79(+3.53%) |
Jul 30, 2014 | 22.95 | 23.01 | 22.00 | 22.33 | 3,318 | -0.47(-2.04%) |
Jul 29, 2014 | 22.45 | 22.80 | 22.45 | 22.80 | 623 | +0.10(+0.44%) |
Jul 28, 2014 | 22.52 | 25.00 | 22.52 | 22.70 | 305 | -0.16(-0.70%) |
Jul 25, 2014 | 22.92 | 24.33 | 21.89 | 22.86 | 5,462 | -0.35(-1.49%) |
Jul 24, 2014 | 23.02 | 25.55 | 22.05 | 23.20 | 7,045 | -0.65(-2.70%) |
Jul 23, 2014 | 23.85 | 23.85 | 23.85 | 23.85 | 289 | -0.13(-0.54%) |
Jul 22, 2014 | 24.00 | 24.00 | 22.50 | 23.98 | 6,748 | +0.00(+0.00%) |
Jul 21, 2014 | 24.00 | 24.00 | 23.71 | 23.98 | 849 | +0.04(+0.16%) |
Jul 18, 2014 | 24.94 | 24.94 | 23.67 | 23.94 | 6,845 | -0.85(-3.44%) |
Jul 17, 2014 | 26.15 | 26.15 | 23.22 | 24.80 | 8,141 | -1.45(-5.54%) |
Jul 16, 2014 | 25.75 | 26.25 | 25.75 | 26.25 | 376 | +0.06(+0.22%) |
Jul 15, 2014 | 25.01 | 26.19 | 25.01 | 26.19 | 420 | -0.18(-0.68%) |
Jul 14, 2014 | 25.21 | 26.37 | 25.21 | 26.37 | 203 | +0.12(+0.46%) |
Jul 11, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 157 | -0.17(-0.64%) |
Jul 10, 2014 | 26.05 | 26.75 | 25.11 | 26.42 | 5,911 | +0.12(+0.46%) |
Jul 09, 2014 | 24.08 | 26.75 | 24.01 | 26.30 | 5,970 | +2.76(+11.72%) |
Jul 08, 2014 | 26.68 | 26.68 | 22.35 | 23.54 | 8,115 | -1.36(-5.46%) |
Jul 07, 2014 | 25.54 | 25.54 | 23.25 | 24.90 | 3,948 | -1.77(-6.64%) |
Jul 03, 2014 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | +0.24(+0.91%) |
Jul 02, 2014 | 25.60 | 26.73 | 25.00 | 26.43 | 4,349 | +0.28(+1.07%) |
Jul 01, 2014 | 25.26 | 27.20 | 25.01 | 26.15 | 19,943 | +0.98(+3.89%) |
Jun 30, 2014 | 24.00 | 27.20 | 24.00 | 25.17 | 27,965 | +1.11(+4.60%) |
Jun 27, 2014 | 24.10 | 24.10 | 24.06 | 24.06 | 283 | -0.04(-0.15%) |
Jun 26, 2014 | 24.10 | 24.10 | 24.10 | 24.10 | 200 | -0.32(-1.31%) |
Jun 25, 2014 | 24.42 | 24.42 | 24.42 | 24.42 | 716 | +0.67(+2.82%) |
Jun 24, 2014 | 23.48 | 24.49 | 23.38 | 23.75 | 5,730 | +0.49(+2.11%) |
Jun 23, 2014 | 23.50 | 23.50 | 23.16 | 23.26 | 1,272 | +0.03(+0.13%) |
Jun 20, 2014 | 23.50 | 23.50 | 23.23 | 23.23 | 456 | -0.42(-1.76%) |
Jun 19, 2014 | 23.48 | 23.66 | 23.48 | 23.65 | 356 | +0.21(+0.91%) |
Jun 18, 2014 | 22.50 | 23.67 | 22.50 | 23.43 | 624 | -0.14(-0.58%) |
Jun 17, 2014 | 23.72 | 23.72 | 22.51 | 23.57 | 2,232 | -0.12(-0.51%) |
Jun 16, 2014 | 23.13 | 23.73 | 23.00 | 23.69 | 956 | +1.19(+5.28%) |
Jun 13, 2014 | 23.54 | 23.73 | 21.50 | 22.50 | 10,129 | -1.24(-5.22%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 154 | -0.05(-0.21%) |
Jun 11, 2014 | 23.17 | 23.79 | 23.17 | 23.79 | 800 | -0.07(-0.29%) |
Jun 10, 2014 | 23.96 | 23.96 | 23.01 | 23.86 | 2,542 | -0.70(-2.84%) |
Jun 06, 2014 | 25.49 | 25.49 | 24.50 | 24.55 | 1,899 | -0.44(-1.78%) |
Jun 05, 2014 | 25.25 | 25.25 | 24.75 | 25.00 | 3,350 | -0.15(-0.60%) |
Jun 04, 2014 | 25.97 | 25.97 | 24.99 | 25.15 | 3,900 | -0.85(-3.27%) |
Jun 03, 2014 | 25.91 | 26.25 | 21.75 | 26.00 | 3,998 | -0.05(-0.21%) |
Jun 02, 2014 | 26.00 | 26.25 | 26.00 | 26.05 | 2,788 | +0.04(+0.17%) |
May 30, 2014 | 26.12 | 26.75 | 26.01 | 26.01 | 6,333 | -0.02(-0.08%) |
May 29, 2014 | 26.41 | 27.00 | 26.03 | 26.03 | 2,969 | -0.27(-1.03%) |
May 28, 2014 | 26.44 | 27.00 | 26.00 | 26.30 | 4,254 | +0.49(+1.90%) |
May 27, 2014 | 25.52 | 27.00 | 25.45 | 25.81 | 8,184 | -0.66(-2.49%) |
May 23, 2014 | 26.99 | 26.47 | 26.47 | 26.47 | 1,200 | +1.79(+7.25%) |
May 22, 2014 | 25.88 | 25.88 | 24.02 | 24.68 | 6,491 | -0.34(-1.37%) |
May 21, 2014 | 25.75 | 26.98 | 25.02 | 25.02 | 3,409 | -0.71(-2.74%) |
May 20, 2014 | 25.94 | 26.99 | 22.41 | 25.73 | 11,285 | -0.47(-1.79%) |
May 19, 2014 | 26.69 | 26.99 | 25.43 | 26.20 | 6,665 | -0.62(-2.31%) |
May 16, 2014 | 26.97 | 27.00 | 25.90 | 26.82 | 6,919 | -0.17(-0.63%) |
May 15, 2014 | 27.10 | 27.99 | 26.75 | 26.99 | 950 | +0.13(+0.48%) |
May 14, 2014 | 27.44 | 27.99 | 26.51 | 26.86 | 9,393 | -0.26(-0.96%) |
May 13, 2014 | 27.55 | 27.99 | 26.90 | 27.12 | 4,892 | -0.45(-1.63%) |
May 12, 2014 | 27.51 | 28.00 | 26.41 | 27.57 | 6,366 | -0.23(-0.83%) |
May 09, 2014 | 28.07 | 29.00 | 25.79 | 27.80 | 7,592 | -0.58(-2.04%) |
May 08, 2014 | 28.52 | 28.52 | 27.00 | 28.38 | 6,107 | -0.12(-0.42%) |
May 07, 2014 | 28.53 | 29.00 | 28.02 | 28.50 | 5,945 | +0.02(+0.07%) |
May 06, 2014 | 29.00 | 29.00 | 28.02 | 28.48 | 1,660 | +0.53(+1.90%) |
May 05, 2014 | 28.38 | 28.38 | 27.80 | 27.95 | 8,563 | -0.55(-1.93%) |
May 02, 2014 | 28.26 | 28.98 | 28.00 | 28.50 | 4,161 | +0.35(+1.25%) |