Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.35 | 24.59 | 24.15 | 24.18 | 559,716 | -0.34(-1.39%) |
Jul 30, 2014 | 24.54 | 24.61 | 24.39 | 24.52 | 419,055 | -0.02(-0.07%) |
Jul 29, 2014 | 24.48 | 24.64 | 24.46 | 24.54 | 171,681 | +0.04(+0.15%) |
Jul 28, 2014 | 24.44 | 24.57 | 24.41 | 24.50 | 547,407 | +0.02(+0.07%) |
Jul 25, 2014 | 24.50 | 24.60 | 24.47 | 24.48 | 219,775 | -0.06(-0.26%) |
Jul 24, 2014 | 24.48 | 24.60 | 24.48 | 24.55 | 265,027 | +0.07(+0.29%) |
Jul 23, 2014 | 24.58 | 24.64 | 24.47 | 24.48 | 357,640 | -0.05(-0.22%) |
Jul 22, 2014 | 24.40 | 24.65 | 24.40 | 24.53 | 458,501 | +0.11(+0.44%) |
Jul 21, 2014 | 24.22 | 24.48 | 24.18 | 24.42 | 905,747 | +0.20(+0.81%) |
Jul 18, 2014 | 24.31 | 24.48 | 24.16 | 24.22 | 1,383,167 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.35 | 24.09 | 24.30 | 815,369 | -0.10(-0.40%) |
Jul 16, 2014 | 24.50 | 24.58 | 24.30 | 24.40 | 335,232 | +0.00(+0.00%) |
Jul 15, 2014 | 24.48 | 24.48 | 24.11 | 24.40 | 586,617 | -0.10(-0.40%) |
Jul 14, 2014 | 24.07 | 24.54 | 24.01 | 24.50 | 577,608 | +0.56(+2.36%) |
Jul 11, 2014 | 23.98 | 24.30 | 23.84 | 23.94 | 863,722 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.07 | 678,041 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.31 | 24.04 | 24.25 | 831,518 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.17 | 954,594 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.82 | 23.49 | 23.55 | 329,228 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,326 | -0.35(-1.46%) |
Jul 02, 2014 | 23.45 | 24.22 | 23.32 | 24.04 | 1,580,728 | +0.67(+2.88%) |
Jul 01, 2014 | 23.23 | 23.43 | 23.18 | 23.36 | 928,234 | +0.15(+0.66%) |
Jun 30, 2014 | 23.23 | 23.26 | 23.02 | 23.21 | 496,171 | -0.03(-0.12%) |
Jun 27, 2014 | 22.87 | 23.24 | 22.81 | 23.24 | 1,065,646 | +0.37(+1.61%) |
Jun 26, 2014 | 22.82 | 22.91 | 22.70 | 22.87 | 402,575 | +0.09(+0.39%) |
Jun 25, 2014 | 22.82 | 22.86 | 22.61 | 22.78 | 444,287 | +0.02(+0.08%) |
Jun 24, 2014 | 22.84 | 22.89 | 22.69 | 22.76 | 334,683 | -0.13(-0.59%) |
Jun 23, 2014 | 22.88 | 23.03 | 22.72 | 22.90 | 520,622 | +0.06(+0.28%) |
Jun 20, 2014 | 23.14 | 23.22 | 22.82 | 22.83 | 706,125 | -0.30(-1.32%) |
Jun 19, 2014 | 23.10 | 23.23 | 22.87 | 23.14 | 540,304 | +0.04(+0.16%) |
Jun 18, 2014 | 22.84 | 23.12 | 22.46 | 23.10 | 1,968,768 | -0.30(-1.27%) |
Jun 17, 2014 | 23.40 | 23.65 | 23.28 | 23.40 | 350,489 | +0.05(+0.23%) |
Jun 16, 2014 | 23.35 | 23.38 | 23.08 | 23.35 | 308,317 | +0.01(+0.04%) |
Jun 13, 2014 | 23.53 | 23.53 | 23.25 | 23.34 | 592,082 | -0.14(-0.61%) |
Jun 12, 2014 | 23.32 | 23.72 | 23.20 | 23.48 | 981,174 | +0.06(+0.27%) |
Jun 11, 2014 | 23.66 | 23.69 | 23.11 | 23.42 | 642,854 | -0.23(-0.99%) |
Jun 10, 2014 | 23.96 | 24.04 | 23.52 | 23.65 | 506,185 | -0.35(-1.46%) |
Jun 06, 2014 | 23.95 | 24.19 | 23.85 | 24.00 | 874,664 | +0.04(+0.15%) |
Jun 05, 2014 | 23.98 | 24.13 | 23.89 | 23.96 | 632,076 | +0.09(+0.38%) |
Jun 04, 2014 | 23.89 | 24.08 | 23.61 | 23.87 | 462,511 | -0.01(-0.04%) |
Jun 03, 2014 | 23.97 | 24.11 | 23.87 | 23.88 | 413,846 | -0.19(-0.78%) |
Jun 02, 2014 | 23.69 | 24.22 | 23.43 | 24.07 | 902,688 | +0.41(+1.74%) |
May 30, 2014 | 23.29 | 23.70 | 23.23 | 23.66 | 8,493,946 | +0.49(+2.13%) |
May 29, 2014 | 24.03 | 24.22 | 22.49 | 23.17 | 2,084,005 | -0.90(-3.73%) |
May 28, 2014 | 23.26 | 24.71 | 23.06 | 24.06 | 1,272,779 | +0.65(+2.76%) |
May 27, 2014 | 23.95 | 24.05 | 23.34 | 23.42 | 258,978 | -0.43(-1.81%) |
May 23, 2014 | 23.75 | 23.85 | 23.85 | 23.85 | 290,012 | +0.23(+0.99%) |
May 22, 2014 | 23.75 | 23.83 | 23.57 | 23.61 | 71,539 | -0.06(-0.26%) |
May 21, 2014 | 23.70 | 23.86 | 23.50 | 23.68 | 382,918 | +0.07(+0.30%) |
May 20, 2014 | 23.76 | 23.88 | 23.35 | 23.61 | 199,093 | -0.06(-0.27%) |
May 19, 2014 | 23.42 | 23.74 | 23.13 | 23.67 | 161,999 | -0.48(-2.01%) |
May 16, 2014 | 24.22 | 24.36 | 23.99 | 24.15 | 200,006 | -0.04(-0.15%) |
May 15, 2014 | 24.14 | 24.40 | 23.73 | 24.19 | 164,794 | -0.21(-0.85%) |
May 14, 2014 | 24.40 | 24.56 | 24.22 | 24.39 | 124,219 | -0.06(-0.26%) |
May 13, 2014 | 24.32 | 24.85 | 24.05 | 24.46 | 469,026 | +0.20(+0.81%) |
May 12, 2014 | 24.26 | 24.62 | 24.07 | 24.26 | 530,411 | +0.07(+0.30%) |
May 09, 2014 | 24.18 | 24.35 | 23.93 | 24.19 | 399,244 | +0.18(+0.75%) |
May 08, 2014 | 25.49 | 25.49 | 23.96 | 24.01 | 480,514 | -0.67(-2.73%) |
May 07, 2014 | 25.25 | 25.25 | 24.39 | 24.68 | 281,921 | -0.47(-1.85%) |
May 06, 2014 | 25.26 | 25.35 | 24.90 | 25.15 | 105,546 | -0.12(-0.46%) |
May 05, 2014 | 25.17 | 25.39 | 24.96 | 25.26 | 161,650 | +0.04(+0.18%) |
May 02, 2014 | 25.14 | 25.53 | 25.06 | 25.22 | 93,374 | +0.05(+0.21%) |