Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.60 | 23.60 | 23.25 | 23.25 | 71,451 | -0.48(-2.01%) |
Jul 30, 2014 | 23.77 | 23.85 | 23.62 | 23.73 | 43,953 | +0.02(+0.07%) |
Jul 29, 2014 | 24.26 | 24.26 | 23.71 | 23.71 | 163,184 | -0.24(-1.01%) |
Jul 28, 2014 | 24.19 | 24.19 | 23.86 | 23.95 | 1,461,452 | -0.16(-0.65%) |
Jul 25, 2014 | 24.24 | 24.24 | 24.10 | 24.11 | 14,813 | -0.14(-0.57%) |
Jul 24, 2014 | 24.41 | 24.41 | 24.20 | 24.24 | 25,171 | -0.11(-0.46%) |
Jul 23, 2014 | 24.55 | 24.55 | 24.35 | 24.36 | 23,586 | -0.10(-0.39%) |
Jul 22, 2014 | 24.41 | 24.48 | 24.39 | 24.45 | 157,397 | +0.14(+0.57%) |
Jul 21, 2014 | 24.30 | 24.35 | 24.17 | 24.31 | 49,134 | -0.03(-0.14%) |
Jul 18, 2014 | 24.21 | 24.36 | 24.20 | 24.35 | 43,022 | +0.19(+0.79%) |
Jul 17, 2014 | 24.37 | 24.44 | 24.13 | 24.16 | 24,683 | -0.35(-1.41%) |
Jul 16, 2014 | 24.48 | 24.54 | 24.40 | 24.50 | 23,774 | +0.10(+0.39%) |
Jul 15, 2014 | 24.51 | 24.54 | 24.34 | 24.41 | 44,347 | -0.03(-0.11%) |
Jul 14, 2014 | 24.36 | 24.51 | 24.31 | 24.44 | 40,670 | +0.15(+0.61%) |
Jul 11, 2014 | 24.21 | 24.29 | 24.16 | 24.29 | 35,927 | +0.10(+0.43%) |
Jul 10, 2014 | 24.12 | 24.25 | 24.04 | 24.18 | 40,754 | -0.16(-0.64%) |
Jul 09, 2014 | 24.51 | 24.51 | 24.29 | 24.34 | 23,986 | +0.02(+0.07%) |
Jul 08, 2014 | 24.53 | 24.53 | 24.25 | 24.32 | 43,262 | -0.16(-0.67%) |
Jul 07, 2014 | 24.63 | 24.63 | 24.47 | 24.49 | 53,349 | -0.20(-0.81%) |
Jul 03, 2014 | 24.52 | 24.69 | 24.69 | 24.69 | 43,307 | +0.20(+0.81%) |
Jul 02, 2014 | 24.60 | 24.60 | 24.48 | 24.49 | 101,532 | -0.06(-0.25%) |
Jul 01, 2014 | 24.44 | 24.63 | 24.44 | 24.55 | 526,068 | +0.16(+0.64%) |
Jun 30, 2014 | 24.45 | 24.45 | 24.33 | 24.39 | 829,293 | -0.01(-0.04%) |
Jun 27, 2014 | 24.31 | 24.43 | 24.31 | 24.40 | 15,102 | +0.06(+0.27%) |
Jun 26, 2014 | 24.44 | 24.44 | 24.20 | 24.34 | 15,016 | -0.03(-0.12%) |
Jun 25, 2014 | 24.32 | 24.40 | 24.30 | 24.37 | 709,420 | +0.00(+0.00%) |
Jun 24, 2014 | 24.60 | 24.65 | 24.31 | 24.37 | 30,465 | -0.24(-0.99%) |
Jun 23, 2014 | 24.80 | 24.80 | 24.53 | 24.61 | 52,664 | -0.11(-0.46%) |
Jun 20, 2014 | 24.71 | 24.73 | 24.66 | 24.72 | 34,759 | +0.00(+0.01%) |
Jun 19, 2014 | 24.71 | 24.73 | 24.61 | 24.72 | 32,611 | +0.05(+0.20%) |
Jun 18, 2014 | 24.50 | 24.67 | 24.46 | 24.67 | 25,105 | +0.14(+0.56%) |
Jun 17, 2014 | 24.39 | 24.56 | 24.38 | 24.53 | 47,191 | +0.08(+0.32%) |
Jun 16, 2014 | 24.43 | 24.49 | 24.36 | 24.45 | 22,269 | -0.03(-0.11%) |
Jun 13, 2014 | 24.31 | 24.52 | 24.31 | 24.48 | 46,491 | +0.05(+0.21%) |
Jun 12, 2014 | 24.73 | 24.73 | 24.39 | 24.43 | 58,731 | -0.27(-1.10%) |
Jun 11, 2014 | 24.90 | 24.90 | 24.68 | 24.70 | 109,267 | -0.20(-0.82%) |
Jun 10, 2014 | 24.89 | 24.91 | 24.83 | 24.90 | 21,958 | +0.10(+0.38%) |
Jun 06, 2014 | 24.66 | 24.82 | 24.64 | 24.81 | 39,149 | +0.22(+0.88%) |
Jun 05, 2014 | 24.29 | 24.61 | 24.29 | 24.59 | 36,631 | +0.29(+1.21%) |
Jun 04, 2014 | 24.24 | 24.31 | 24.24 | 24.30 | 23,315 | +0.03(+0.11%) |
Jun 03, 2014 | 24.25 | 24.33 | 24.24 | 24.27 | 17,486 | -0.09(-0.36%) |
Jun 02, 2014 | 24.24 | 24.37 | 24.16 | 24.36 | 30,540 | +0.09(+0.36%) |
May 30, 2014 | 24.27 | 24.28 | 24.19 | 24.27 | 76,060 | -0.00(-0.01%) |
May 29, 2014 | 24.19 | 24.28 | 24.18 | 24.27 | 18,131 | +0.08(+0.33%) |
May 28, 2014 | 24.20 | 24.26 | 24.19 | 24.19 | 435,196 | -0.01(-0.04%) |
May 27, 2014 | 24.11 | 24.24 | 24.11 | 24.20 | 17,258 | +0.16(+0.68%) |
May 23, 2014 | 23.83 | 24.04 | 24.04 | 24.04 | 33,376 | +0.13(+0.54%) |
May 22, 2014 | 23.94 | 23.94 | 23.82 | 23.91 | 16,815 | +0.10(+0.44%) |
May 21, 2014 | 23.72 | 23.82 | 23.68 | 23.80 | 30,279 | +0.18(+0.76%) |
May 20, 2014 | 23.98 | 23.98 | 23.52 | 23.62 | 18,353 | -0.33(-1.36%) |
May 19, 2014 | 23.79 | 23.95 | 23.79 | 23.95 | 20,957 | +0.16(+0.65%) |
May 16, 2014 | 23.86 | 23.86 | 23.68 | 23.79 | 20,705 | +0.03(+0.11%) |
May 15, 2014 | 23.99 | 23.99 | 23.59 | 23.77 | 48,081 | -0.22(-0.90%) |
May 14, 2014 | 24.24 | 24.24 | 23.96 | 23.99 | 205,794 | -0.23(-0.97%) |
May 13, 2014 | 24.19 | 24.30 | 24.19 | 24.22 | 110,272 | +0.00(+0.00%) |
May 12, 2014 | 24.02 | 24.23 | 23.97 | 24.22 | 48,273 | +0.38(+1.60%) |
May 09, 2014 | 23.86 | 23.86 | 23.68 | 23.84 | 16,786 | +0.05(+0.19%) |
May 08, 2014 | 23.89 | 23.98 | 23.77 | 23.79 | 27,275 | -0.05(-0.23%) |
May 07, 2014 | 23.77 | 23.85 | 23.58 | 23.85 | 45,705 | +0.20(+0.84%) |
May 06, 2014 | 23.65 | 23.79 | 23.65 | 23.65 | 33,508 | -0.22(-0.91%) |
May 05, 2014 | 24.03 | 24.03 | 23.65 | 23.86 | 24,238 | +0.01(+0.04%) |
May 02, 2014 | 23.99 | 23.99 | 23.83 | 23.86 | 39,918 | +0.04(+0.18%) |