Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.56 | 24.84 | 24.14 | 24.67 | 320,657 | -0.24(-0.98%) |
Jul 30, 2014 | 25.29 | 25.29 | 24.81 | 24.91 | 161,736 | -0.14(-0.56%) |
Jul 29, 2014 | 25.01 | 25.18 | 24.77 | 25.05 | 113,017 | +0.00(+0.00%) |
Jul 28, 2014 | 25.19 | 25.19 | 24.60 | 25.05 | 249,584 | -0.21(-0.83%) |
Jul 25, 2014 | 25.64 | 25.71 | 25.22 | 25.26 | 89,143 | -0.45(-1.76%) |
Jul 24, 2014 | 24.53 | 25.85 | 24.45 | 25.71 | 494,706 | +1.18(+4.83%) |
Jul 23, 2014 | 24.11 | 24.60 | 23.78 | 24.53 | 284,764 | +0.38(+1.59%) |
Jul 22, 2014 | 23.69 | 24.14 | 23.52 | 24.14 | 107,299 | +0.59(+2.51%) |
Jul 21, 2014 | 23.80 | 24.04 | 22.92 | 23.55 | 155,561 | -0.35(-1.46%) |
Jul 18, 2014 | 23.83 | 24.07 | 23.73 | 23.90 | 57,426 | +0.17(+0.73%) |
Jul 17, 2014 | 24.11 | 24.14 | 23.55 | 23.73 | 135,917 | -0.66(-2.71%) |
Jul 16, 2014 | 24.84 | 24.95 | 23.90 | 24.39 | 178,300 | -0.52(-2.10%) |
Jul 15, 2014 | 25.08 | 25.19 | 24.63 | 24.91 | 83,261 | -0.10(-0.42%) |
Jul 14, 2014 | 24.28 | 25.01 | 24.18 | 25.01 | 101,706 | +1.11(+4.66%) |
Jul 11, 2014 | 24.00 | 24.21 | 23.80 | 23.90 | 56,858 | -0.21(-0.87%) |
Jul 10, 2014 | 23.80 | 24.18 | 23.34 | 24.11 | 132,755 | +0.07(+0.29%) |
Jul 09, 2014 | 24.11 | 24.74 | 23.97 | 24.04 | 145,181 | +0.94(+4.07%) |
Jul 08, 2014 | 23.59 | 23.59 | 22.86 | 23.10 | 112,732 | -0.42(-1.78%) |
Jul 07, 2014 | 23.97 | 24.18 | 23.20 | 23.52 | 113,878 | -0.66(-2.74%) |
Jul 03, 2014 | 24.32 | 24.18 | 24.18 | 24.18 | 54,880 | -0.07(-0.29%) |
Jul 02, 2014 | 24.35 | 24.53 | 24.18 | 24.25 | 94,253 | -0.07(-0.29%) |
Jul 01, 2014 | 23.52 | 24.42 | 23.41 | 24.32 | 199,330 | +1.01(+4.33%) |
Jun 30, 2014 | 23.38 | 23.76 | 23.11 | 23.31 | 147,010 | +0.00(+0.00%) |
Jun 27, 2014 | 23.76 | 24.04 | 23.29 | 23.31 | 117,285 | -0.42(-1.76%) |
Jun 26, 2014 | 24.53 | 25.19 | 23.73 | 23.73 | 239,348 | -0.94(-3.81%) |
Jun 25, 2014 | 24.74 | 25.12 | 24.39 | 24.67 | 144,590 | +0.28(+1.14%) |
Jun 24, 2014 | 25.08 | 25.43 | 24.39 | 24.39 | 114,181 | -0.56(-2.23%) |
Jun 23, 2014 | 25.64 | 25.64 | 24.81 | 24.95 | 92,345 | -0.49(-1.92%) |
Jun 20, 2014 | 25.08 | 25.71 | 25.07 | 25.43 | 146,368 | +0.35(+1.39%) |
Jun 19, 2014 | 25.43 | 25.57 | 25.01 | 25.08 | 54,776 | -0.21(-0.83%) |
Jun 18, 2014 | 24.91 | 25.50 | 24.91 | 25.29 | 89,713 | +0.31(+1.26%) |
Jun 17, 2014 | 24.60 | 25.52 | 24.60 | 24.98 | 138,699 | +0.17(+0.70%) |
Jun 16, 2014 | 25.40 | 25.78 | 24.81 | 24.81 | 117,711 | -0.49(-1.93%) |
Jun 13, 2014 | 25.26 | 25.50 | 24.95 | 25.29 | 207,211 | +0.00(+0.00%) |
Jun 12, 2014 | 25.15 | 25.61 | 24.95 | 25.29 | 133,348 | +0.21(+0.83%) |
Jun 11, 2014 | 25.19 | 25.22 | 24.53 | 25.08 | 85,043 | -0.17(-0.69%) |
Jun 10, 2014 | 25.26 | 25.33 | 25.00 | 25.26 | 44,430 | +0.07(+0.28%) |
Jun 06, 2014 | 25.08 | 25.33 | 24.84 | 25.19 | 69,451 | +0.10(+0.42%) |
Jun 05, 2014 | 24.74 | 25.33 | 24.67 | 25.08 | 69,500 | +0.38(+1.55%) |
Jun 04, 2014 | 24.53 | 25.08 | 24.53 | 24.70 | 87,906 | -0.10(-0.42%) |
Jun 03, 2014 | 24.77 | 25.12 | 24.39 | 24.81 | 63,321 | -0.21(-0.84%) |
Jun 02, 2014 | 25.05 | 25.47 | 24.81 | 25.01 | 78,877 | +0.00(+0.00%) |
May 30, 2014 | 25.40 | 25.71 | 24.84 | 25.01 | 88,087 | -0.38(-1.51%) |
May 29, 2014 | 25.50 | 25.71 | 25.29 | 25.40 | 69,460 | +0.07(+0.28%) |
May 28, 2014 | 25.57 | 25.78 | 25.33 | 25.33 | 117,903 | -0.24(-0.95%) |
May 27, 2014 | 26.06 | 26.44 | 25.43 | 25.57 | 159,894 | -0.49(-1.87%) |
May 23, 2014 | 25.71 | 26.06 | 26.06 | 26.06 | 166,248 | +0.38(+1.49%) |
May 22, 2014 | 25.22 | 25.68 | 25.15 | 25.68 | 117,012 | +0.42(+1.65%) |
May 21, 2014 | 25.40 | 25.75 | 24.98 | 25.26 | 188,418 | -0.10(-0.41%) |
May 20, 2014 | 24.42 | 25.36 | 24.42 | 25.36 | 235,929 | +1.08(+4.45%) |
May 19, 2014 | 24.25 | 25.15 | 24.18 | 24.28 | 279,644 | +0.07(+0.29%) |
May 16, 2014 | 24.98 | 24.98 | 23.48 | 24.21 | 304,303 | +0.87(+3.73%) |
May 15, 2014 | 23.59 | 23.73 | 22.82 | 23.34 | 197,306 | -0.21(-0.89%) |
May 14, 2014 | 23.93 | 24.21 | 23.41 | 23.55 | 219,208 | -0.45(-1.87%) |
May 13, 2014 | 23.97 | 24.21 | 23.69 | 24.00 | 97,375 | -0.03(-0.14%) |
May 12, 2014 | 23.83 | 24.21 | 23.72 | 24.04 | 116,499 | +0.55(+2.36%) |
May 09, 2014 | 23.93 | 24.21 | 23.17 | 23.48 | 159,614 | -0.21(-0.88%) |
May 08, 2014 | 24.52 | 24.59 | 23.45 | 23.69 | 153,866 | -0.86(-3.52%) |
May 07, 2014 | 24.49 | 24.62 | 24.14 | 24.55 | 150,552 | +0.24(+1.00%) |
May 06, 2014 | 24.35 | 24.66 | 23.97 | 24.31 | 164,196 | +0.14(+0.57%) |
May 05, 2014 | 23.90 | 24.55 | 23.83 | 24.17 | 146,677 | +0.21(+0.87%) |
May 02, 2014 | 24.42 | 24.49 | 23.69 | 23.97 | 242,143 | -0.41(-1.70%) |