Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.24 | 23.30 | 23.12 | 23.30 | 1,509 | +0.01(+0.02%) |
Jul 30, 2014 | 23.51 | 23.52 | 23.29 | 23.29 | 4,010 | -0.49(-2.08%) |
Jul 29, 2014 | 23.88 | 23.88 | 23.79 | 23.79 | 3,628 | -0.47(-1.94%) |
Jul 28, 2014 | 23.62 | 24.26 | 23.62 | 24.26 | 476 | +0.34(+1.43%) |
Jul 25, 2014 | 23.94 | 23.94 | 23.92 | 23.92 | 2,844 | -0.16(-0.65%) |
Jul 24, 2014 | 24.07 | 24.07 | 24.07 | 24.07 | 724 | +0.10(+0.44%) |
Jul 23, 2014 | 23.70 | 23.97 | 23.58 | 23.97 | 402,916 | -0.03(-0.13%) |
Jul 22, 2014 | 23.22 | 24.00 | 23.22 | 24.00 | 358,407 | +1.30(+5.73%) |
Jul 21, 2014 | 22.50 | 22.70 | 22.50 | 22.70 | 2,056 | -0.10(-0.43%) |
Jul 18, 2014 | 22.80 | 22.80 | 22.80 | 22.80 | 25,461 | -0.17(-0.74%) |
Jul 17, 2014 | 23.05 | 23.05 | 22.97 | 22.97 | 93,858 | -0.18(-0.78%) |
Jul 16, 2014 | 22.94 | 23.15 | 22.94 | 23.15 | 82,664 | +0.25(+1.09%) |
Jul 15, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 1,898 | +0.26(+1.15%) |
Jul 14, 2014 | 23.05 | 23.05 | 22.64 | 22.64 | 5,751 | -0.16(-0.69%) |
Jul 11, 2014 | 22.80 | 22.80 | 22.80 | 22.80 | 40,565 | -0.30(-1.31%) |
Jul 10, 2014 | 22.60 | 23.10 | 22.60 | 23.10 | 3,071 | +0.17(+0.72%) |
Jul 09, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 82,610 | -0.10(-0.43%) |
Jul 07, 2014 | 23.04 | 23.04 | 23.04 | 0 | -0.02(-0.08%) | |
Jul 03, 2014 | 23.05 | 23.05 | 23.05 | 0 | +0.44(+1.96%) | |
Jul 02, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 80,229 | -0.59(-2.54%) |
Jul 01, 2014 | 23.00 | 23.20 | 22.75 | 23.20 | 4,424 | -0.30(-1.28%) |
Jun 30, 2014 | 23.07 | 23.50 | 23.07 | 23.50 | 2,429 | +0.70(+3.07%) |
Jun 27, 2014 | 22.91 | 22.91 | 22.80 | 22.80 | 19,332 | +0.20(+0.88%) |
Jun 26, 2014 | 22.60 | 22.60 | 22.60 | 22.60 | 200 | -0.54(-2.32%) |
Jun 24, 2014 | 23.14 | 23.14 | 23.14 | 80,024 | +0.00(+0.00%) | |
Jun 23, 2014 | 23.14 | 23.14 | 23.14 | 23.14 | 603 | +0.59(+2.60%) |
Jun 20, 2014 | 23.25 | 23.25 | 22.55 | 22.55 | 26,595 | -0.70(-3.01%) |
Jun 19, 2014 | 23.35 | 23.44 | 23.18 | 23.25 | 6,347 | +0.15(+0.65%) |
Jun 18, 2014 | 23.35 | 23.35 | 23.10 | 23.10 | 5,509 | +0.10(+0.43%) |
Jun 17, 2014 | 23.28 | 23.28 | 23.00 | 23.00 | 3,761 | -0.28(-1.18%) |
Jun 13, 2014 | 23.28 | 23.28 | 23.28 | 116 | -0.24(-1.04%) | |
Jun 12, 2014 | 23.52 | 23.52 | 23.52 | 23.52 | 399 | -0.08(-0.34%) |
Jun 11, 2014 | 23.50 | 23.60 | 23.50 | 23.60 | 101,138 | -0.26(-1.11%) |
Jun 10, 2014 | 23.82 | 23.86 | 23.70 | 23.86 | 182,236 | +0.16(+0.66%) |
Jun 06, 2014 | 23.71 | 23.71 | 23.71 | 23.71 | 969 | +0.08(+0.32%) |
Jun 05, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 1,143 | +0.63(+2.75%) |
Jun 04, 2014 | 23.36 | 23.50 | 23.00 | 23.00 | 2,279 | -0.58(-2.46%) |
Jun 02, 2014 | 23.58 | 23.58 | 23.58 | 0 | +0.03(+0.13%) | |
May 30, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 166 | -0.39(-1.62%) |
May 28, 2014 | 23.94 | 23.94 | 23.94 | 0 | -0.24(-1.00%) | |
May 27, 2014 | 23.90 | 24.18 | 23.90 | 24.18 | 1,225 | +0.03(+0.12%) |
May 23, 2014 | 24.15 | 24.15 | 24.15 | 0 | +0.41(+1.71%) | |
May 21, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | -0.20(-0.83%) |
May 20, 2014 | 23.94 | 23.94 | 23.94 | 23.94 | 428 | +0.52(+2.22%) |
May 19, 2014 | 23.50 | 23.50 | 23.40 | 23.42 | 4,927 | -0.28(-1.20%) |
May 16, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 2,207 | -0.24(-0.98%) |
May 15, 2014 | 23.76 | 23.94 | 23.56 | 23.94 | 4,623 | +0.34(+1.44%) |
May 14, 2014 | 24.00 | 24.00 | 23.60 | 23.60 | 9,296 | -0.17(-0.73%) |
May 13, 2014 | 23.85 | 23.85 | 23.77 | 23.77 | 61,643 | -0.25(-1.02%) |
May 12, 2014 | 23.90 | 24.02 | 23.90 | 24.02 | 752 | +0.59(+2.52%) |
May 09, 2014 | 21.31 | 23.43 | 21.31 | 23.43 | 152,968 | +0.10(+0.43%) |
May 08, 2014 | 24.60 | 24.60 | 23.32 | 23.33 | 401,429 | -0.23(-0.96%) |
May 07, 2014 | 23.46 | 23.55 | 23.46 | 23.55 | 201,728 | +0.02(+0.10%) |
May 06, 2014 | 23.39 | 23.53 | 23.39 | 23.53 | 61,951 | +0.20(+0.86%) |
May 05, 2014 | 23.24 | 23.33 | 23.24 | 23.33 | 162,284 | -0.72(-2.98%) |
May 02, 2014 | 24.05 | 24.05 | 24.05 | 24.05 | 202 | -0.45(-1.85%) |