Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.91 | 23.91 | 23.41 | 23.45 | 39,893 | -0.47(-1.98%) |
Jul 30, 2014 | 24.47 | 24.47 | 23.88 | 23.92 | 36,822 | -0.12(-0.49%) |
Jul 29, 2014 | 24.20 | 24.21 | 24.03 | 24.04 | 169,000 | -0.15(-0.63%) |
Jul 28, 2014 | 24.20 | 24.22 | 24.05 | 24.19 | 236,921 | +0.04(+0.18%) |
Jul 25, 2014 | 24.10 | 24.21 | 24.10 | 24.15 | 22,126 | +0.04(+0.18%) |
Jul 24, 2014 | 24.14 | 24.18 | 24.07 | 24.11 | 24,993 | -0.03(-0.14%) |
Jul 23, 2014 | 24.09 | 24.18 | 24.03 | 24.14 | 28,330 | +0.08(+0.33%) |
Jul 22, 2014 | 24.10 | 24.10 | 24.04 | 24.06 | 147,645 | +0.06(+0.26%) |
Jul 21, 2014 | 24.06 | 24.06 | 23.91 | 24.00 | 25,705 | -0.08(-0.35%) |
Jul 18, 2014 | 23.93 | 24.11 | 23.93 | 24.08 | 22,213 | +0.19(+0.82%) |
Jul 17, 2014 | 23.96 | 24.04 | 23.89 | 23.89 | 16,375 | -0.16(-0.67%) |
Jul 16, 2014 | 24.02 | 24.05 | 23.96 | 24.05 | 22,994 | +0.14(+0.60%) |
Jul 15, 2014 | 23.98 | 24.12 | 23.84 | 23.91 | 20,802 | -0.06(-0.25%) |
Jul 14, 2014 | 24.05 | 24.05 | 23.94 | 23.96 | 19,412 | +0.02(+0.07%) |
Jul 11, 2014 | 23.88 | 23.97 | 23.88 | 23.95 | 17,077 | +0.03(+0.14%) |
Jul 10, 2014 | 23.85 | 24.01 | 23.80 | 23.91 | 26,677 | -0.14(-0.60%) |
Jul 09, 2014 | 24.08 | 24.08 | 24.00 | 24.06 | 22,101 | +0.09(+0.37%) |
Jul 08, 2014 | 24.02 | 24.03 | 23.93 | 23.97 | 23,410 | -0.10(-0.43%) |
Jul 07, 2014 | 24.54 | 24.54 | 24.03 | 24.07 | 74,725 | -0.23(-0.94%) |
Jul 03, 2014 | 24.21 | 24.30 | 24.30 | 24.30 | 19,610 | +0.18(+0.74%) |
Jul 02, 2014 | 24.16 | 24.18 | 24.10 | 24.13 | 75,416 | -0.05(-0.21%) |
Jul 01, 2014 | 24.11 | 24.22 | 24.11 | 24.18 | 68,057 | +0.15(+0.63%) |
Jun 30, 2014 | 23.81 | 24.03 | 23.81 | 24.02 | 38,137 | +0.12(+0.52%) |
Jun 27, 2014 | 23.86 | 23.90 | 23.79 | 23.90 | 14,126 | -0.05(-0.20%) |
Jun 26, 2014 | 24.05 | 24.05 | 23.83 | 23.95 | 11,495 | -0.04(-0.18%) |
Jun 25, 2014 | 23.83 | 24.04 | 23.83 | 23.99 | 724,883 | +0.19(+0.78%) |
Jun 24, 2014 | 24.05 | 24.09 | 23.80 | 23.80 | 59,338 | -0.25(-1.02%) |
Jun 23, 2014 | 24.03 | 24.11 | 23.96 | 24.05 | 113,236 | +0.03(+0.14%) |
Jun 20, 2014 | 24.01 | 24.02 | 23.90 | 24.02 | 22,258 | +0.07(+0.28%) |
Jun 19, 2014 | 24.04 | 24.04 | 23.90 | 23.95 | 31,767 | -0.02(-0.07%) |
Jun 18, 2014 | 23.82 | 23.96 | 23.75 | 23.96 | 31,266 | +0.22(+0.93%) |
Jun 17, 2014 | 23.57 | 23.80 | 23.57 | 23.74 | 71,622 | +0.08(+0.36%) |
Jun 16, 2014 | 23.65 | 23.69 | 23.57 | 23.66 | 17,355 | -0.04(-0.18%) |
Jun 13, 2014 | 23.69 | 23.73 | 23.56 | 23.70 | 48,909 | +0.10(+0.43%) |
Jun 12, 2014 | 23.82 | 23.83 | 23.56 | 23.60 | 20,423 | -0.19(-0.82%) |
Jun 11, 2014 | 23.87 | 23.87 | 23.77 | 23.79 | 101,218 | -0.12(-0.50%) |
Jun 10, 2014 | 23.82 | 23.91 | 23.79 | 23.91 | 20,766 | -0.01(-0.04%) |
Jun 06, 2014 | 23.85 | 23.93 | 23.85 | 23.92 | 37,418 | +0.14(+0.61%) |
Jun 05, 2014 | 23.70 | 23.82 | 23.50 | 23.78 | 24,561 | +0.14(+0.57%) |
Jun 04, 2014 | 23.53 | 23.70 | 23.53 | 23.64 | 25,063 | +0.06(+0.25%) |
Jun 03, 2014 | 23.59 | 23.64 | 23.51 | 23.58 | 41,153 | -0.07(-0.29%) |
Jun 02, 2014 | 23.63 | 23.66 | 23.52 | 23.65 | 15,288 | +0.10(+0.43%) |
May 30, 2014 | 23.67 | 23.67 | 23.49 | 23.55 | 67,181 | -0.03(-0.14%) |
May 29, 2014 | 23.43 | 23.58 | 23.31 | 23.58 | 25,268 | +0.23(+0.98%) |
May 28, 2014 | 23.36 | 23.41 | 23.34 | 23.35 | 755,383 | -0.03(-0.14%) |
May 27, 2014 | 23.46 | 23.46 | 23.34 | 23.39 | 20,919 | +0.03(+0.11%) |
May 23, 2014 | 23.13 | 23.36 | 23.36 | 23.36 | 25,516 | +0.16(+0.69%) |
May 22, 2014 | 23.08 | 23.20 | 23.08 | 23.20 | 2,663 | +0.09(+0.40%) |
May 21, 2014 | 23.10 | 23.15 | 23.02 | 23.11 | 25,817 | +0.08(+0.37%) |
May 20, 2014 | 23.12 | 23.12 | 22.92 | 23.02 | 15,089 | -0.13(-0.55%) |
May 19, 2014 | 23.21 | 23.27 | 23.08 | 23.15 | 26,896 | +0.11(+0.48%) |
May 16, 2014 | 22.99 | 23.04 | 22.80 | 23.04 | 14,734 | +0.10(+0.44%) |
May 15, 2014 | 23.23 | 23.23 | 22.80 | 22.94 | 48,471 | -0.33(-1.42%) |
May 14, 2014 | 23.35 | 23.39 | 23.27 | 23.27 | 178,996 | -0.05(-0.22%) |
May 13, 2014 | 23.42 | 23.42 | 23.28 | 23.32 | 96,273 | -0.01(-0.04%) |
May 12, 2014 | 23.03 | 23.34 | 23.03 | 23.33 | 37,714 | +0.36(+1.55%) |
May 09, 2014 | 23.04 | 23.04 | 22.86 | 22.97 | 28,050 | +0.01(+0.03%) |
May 08, 2014 | 23.11 | 23.21 | 22.92 | 22.97 | 24,693 | -0.14(-0.62%) |
May 07, 2014 | 23.01 | 23.11 | 22.83 | 23.11 | 35,696 | +0.19(+0.81%) |
May 06, 2014 | 23.09 | 23.09 | 22.91 | 22.92 | 28,737 | -0.14(-0.62%) |
May 05, 2014 | 23.08 | 23.08 | 22.87 | 23.07 | 30,328 | +0.05(+0.22%) |
May 02, 2014 | 22.90 | 23.11 | 22.90 | 23.02 | 35,079 | +0.17(+0.76%) |