Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.54 | 22.54 | 22.00 | 22.14 | 37,432 | -0.23(-1.03%) |
Jul 30, 2014 | 22.46 | 22.52 | 22.23 | 22.37 | 17,504 | -0.04(-0.18%) |
Jul 29, 2014 | 22.66 | 22.75 | 22.27 | 22.41 | 21,033 | -0.21(-0.93%) |
Jul 28, 2014 | 22.84 | 22.84 | 22.12 | 22.62 | 24,154 | -0.13(-0.57%) |
Jul 25, 2014 | 22.75 | 22.78 | 22.27 | 22.75 | 42,442 | -0.08(-0.35%) |
Jul 24, 2014 | 22.59 | 23.19 | 22.42 | 22.83 | 93,535 | +0.23(+1.02%) |
Jul 23, 2014 | 22.35 | 22.62 | 22.18 | 22.60 | 62,645 | +0.28(+1.25%) |
Jul 22, 2014 | 21.92 | 22.38 | 21.84 | 22.32 | 34,379 | +0.55(+2.53%) |
Jul 21, 2014 | 21.74 | 21.99 | 21.63 | 21.77 | 26,530 | -0.17(-0.77%) |
Jul 18, 2014 | 21.43 | 21.97 | 21.43 | 21.94 | 31,249 | +0.44(+2.05%) |
Jul 17, 2014 | 21.74 | 22.00 | 21.36 | 21.50 | 44,648 | -0.43(-1.96%) |
Jul 16, 2014 | 21.67 | 22.06 | 21.67 | 21.93 | 60,533 | +0.27(+1.25%) |
Jul 15, 2014 | 21.97 | 22.05 | 21.30 | 21.66 | 40,849 | -0.25(-1.14%) |
Jul 14, 2014 | 21.93 | 22.28 | 21.77 | 21.91 | 20,486 | +0.32(+1.51%) |
Jul 11, 2014 | 21.77 | 22.00 | 21.51 | 21.59 | 39,645 | -0.12(-0.58%) |
Jul 10, 2014 | 21.48 | 21.80 | 21.48 | 21.71 | 74,645 | -0.21(-0.96%) |
Jul 09, 2014 | 22.01 | 22.20 | 21.75 | 21.92 | 34,433 | -0.10(-0.45%) |
Jul 08, 2014 | 22.35 | 22.45 | 21.62 | 22.02 | 67,287 | -0.44(-1.96%) |
Jul 07, 2014 | 23.31 | 23.31 | 22.34 | 22.46 | 26,451 | -1.02(-4.34%) |
Jul 03, 2014 | 23.46 | 23.48 | 23.48 | 23.48 | 10,200 | +0.16(+0.69%) |
Jul 02, 2014 | 23.01 | 23.49 | 23.01 | 23.32 | 35,306 | +0.22(+0.95%) |
Jul 01, 2014 | 22.37 | 23.19 | 22.37 | 23.10 | 84,283 | +0.62(+2.76%) |
Jun 30, 2014 | 22.08 | 22.70 | 22.08 | 22.48 | 41,034 | +0.16(+0.72%) |
Jun 27, 2014 | 22.55 | 22.78 | 22.26 | 22.32 | 231,709 | -0.43(-1.89%) |
Jun 26, 2014 | 23.00 | 23.00 | 22.44 | 22.75 | 20,163 | -0.17(-0.74%) |
Jun 25, 2014 | 22.27 | 23.00 | 22.27 | 22.92 | 29,660 | +0.54(+2.41%) |
Jun 24, 2014 | 22.24 | 22.62 | 22.04 | 22.38 | 84,328 | +0.05(+0.22%) |
Jun 23, 2014 | 22.12 | 22.45 | 21.96 | 22.33 | 36,354 | +0.21(+0.95%) |
Jun 20, 2014 | 22.05 | 22.20 | 21.98 | 22.12 | 50,020 | +0.20(+0.91%) |
Jun 19, 2014 | 21.93 | 22.05 | 21.60 | 21.92 | 46,027 | +0.18(+0.83%) |
Jun 18, 2014 | 21.84 | 22.04 | 21.49 | 21.74 | 19,118 | -0.04(-0.18%) |
Jun 17, 2014 | 21.94 | 22.54 | 21.72 | 21.78 | 28,248 | -0.26(-1.18%) |
Jun 16, 2014 | 21.48 | 22.20 | 21.48 | 22.04 | 38,116 | +0.27(+1.24%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.62 | 21.77 | 58,628 | -0.87(-3.82%) |
Jun 12, 2014 | 23.00 | 23.15 | 22.26 | 22.64 | 17,796 | -0.52(-2.27%) |
Jun 11, 2014 | 22.83 | 23.37 | 22.78 | 23.16 | 20,704 | -0.02(-0.09%) |
Jun 10, 2014 | 23.71 | 23.71 | 22.89 | 23.18 | 26,122 | -0.54(-2.28%) |
Jun 06, 2014 | 24.20 | 24.20 | 23.04 | 23.72 | 39,825 | -0.27(-1.13%) |
Jun 05, 2014 | 23.35 | 24.20 | 23.05 | 23.99 | 50,324 | +0.77(+3.32%) |
Jun 04, 2014 | 22.08 | 23.41 | 22.00 | 23.22 | 58,160 | +0.92(+4.13%) |
Jun 03, 2014 | 22.53 | 22.87 | 22.23 | 22.30 | 35,571 | -0.39(-1.72%) |
Jun 02, 2014 | 22.75 | 23.12 | 22.26 | 22.69 | 34,542 | -0.07(-0.31%) |
May 30, 2014 | 22.82 | 23.44 | 22.57 | 22.76 | 73,130 | -0.18(-0.78%) |
May 29, 2014 | 22.82 | 22.95 | 22.40 | 22.94 | 72,115 | +0.35(+1.55%) |
May 28, 2014 | 23.65 | 23.65 | 22.46 | 22.59 | 48,026 | -1.15(-4.84%) |
May 27, 2014 | 23.46 | 23.91 | 23.05 | 23.74 | 36,478 | +0.41(+1.76%) |
May 23, 2014 | 22.77 | 23.33 | 23.33 | 23.33 | 33,500 | +0.19(+0.82%) |
May 22, 2014 | 22.47 | 23.27 | 22.36 | 23.14 | 14,544 | +0.62(+2.75%) |
May 21, 2014 | 22.42 | 22.66 | 22.01 | 22.52 | 32,394 | +0.19(+0.85%) |
May 20, 2014 | 22.25 | 22.64 | 21.86 | 22.33 | 68,777 | +0.06(+0.27%) |
May 19, 2014 | 22.00 | 22.44 | 21.71 | 22.27 | 63,816 | +0.23(+1.04%) |
May 16, 2014 | 22.40 | 22.40 | 21.54 | 22.04 | 76,468 | -0.18(-0.81%) |
May 15, 2014 | 22.12 | 22.30 | 22.00 | 22.22 | 56,990 | +0.03(+0.14%) |
May 14, 2014 | 23.04 | 23.46 | 22.13 | 22.19 | 35,060 | -0.82(-3.56%) |
May 13, 2014 | 23.50 | 23.82 | 23.00 | 23.01 | 37,493 | -0.54(-2.29%) |
May 12, 2014 | 22.79 | 23.98 | 22.79 | 23.55 | 77,621 | +0.77(+3.38%) |
May 09, 2014 | 21.41 | 22.92 | 21.19 | 22.78 | 59,847 | +1.29(+6.00%) |
May 08, 2014 | 22.10 | 22.58 | 21.28 | 21.49 | 34,629 | -0.55(-2.50%) |
May 07, 2014 | 22.51 | 22.51 | 21.68 | 22.04 | 88,661 | -0.61(-2.69%) |
May 06, 2014 | 22.58 | 22.97 | 22.35 | 22.65 | 85,216 | -0.14(-0.61%) |
May 05, 2014 | 21.71 | 22.95 | 21.39 | 22.79 | 112,203 | +0.79(+3.59%) |
May 02, 2014 | 21.76 | 22.27 | 20.70 | 22.00 | 115,656 | +0.25(+1.15%) |