Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.19 | 23.53 | 23.11 | 23.11 | 455,506 | -0.23(-1.00%) |
Jul 30, 2014 | 23.45 | 23.56 | 23.22 | 23.34 | 612,166 | -0.06(-0.24%) |
Jul 29, 2014 | 23.66 | 23.67 | 23.34 | 23.40 | 832,263 | -0.25(-1.07%) |
Jul 28, 2014 | 23.72 | 23.84 | 23.46 | 23.65 | 938,935 | -0.08(-0.35%) |
Jul 25, 2014 | 24.14 | 24.14 | 23.70 | 23.73 | 722,414 | -0.55(-2.27%) |
Jul 24, 2014 | 23.93 | 24.29 | 23.73 | 24.29 | 1,338,830 | +0.38(+1.60%) |
Jul 23, 2014 | 23.96 | 24.04 | 23.86 | 23.90 | 246,898 | -0.04(-0.16%) |
Jul 22, 2014 | 23.90 | 24.04 | 23.82 | 23.94 | 262,811 | +0.16(+0.67%) |
Jul 21, 2014 | 23.87 | 23.96 | 23.71 | 23.78 | 415,798 | -0.19(-0.78%) |
Jul 18, 2014 | 23.70 | 24.04 | 23.70 | 23.97 | 593,381 | +0.20(+0.83%) |
Jul 17, 2014 | 23.90 | 23.95 | 23.73 | 23.77 | 365,781 | -0.20(-0.82%) |
Jul 16, 2014 | 23.84 | 23.97 | 23.66 | 23.97 | 480,149 | +0.24(+1.03%) |
Jul 15, 2014 | 23.60 | 23.74 | 23.45 | 23.73 | 395,990 | +0.17(+0.71%) |
Jul 14, 2014 | 23.63 | 23.70 | 23.44 | 23.56 | 428,483 | -0.06(-0.24%) |
Jul 11, 2014 | 23.77 | 23.77 | 23.53 | 23.61 | 529,377 | -0.15(-0.63%) |
Jul 10, 2014 | 23.48 | 23.77 | 23.41 | 23.76 | 581,640 | +0.21(+0.87%) |
Jul 09, 2014 | 23.62 | 23.64 | 23.33 | 23.56 | 305,892 | -0.04(-0.16%) |
Jul 08, 2014 | 23.43 | 23.69 | 23.34 | 23.59 | 423,949 | +0.22(+0.92%) |
Jul 07, 2014 | 23.42 | 23.58 | 23.28 | 23.38 | 484,897 | -0.07(-0.28%) |
Jul 03, 2014 | 23.64 | 23.44 | 23.44 | 23.44 | 316,931 | -0.23(-0.99%) |
Jul 02, 2014 | 23.69 | 23.76 | 23.42 | 23.68 | 426,616 | -0.12(-0.51%) |
Jul 01, 2014 | 23.84 | 24.01 | 23.69 | 23.80 | 603,604 | +0.02(+0.08%) |
Jun 30, 2014 | 23.72 | 23.79 | 23.44 | 23.78 | 481,275 | +0.04(+0.16%) |
Jun 27, 2014 | 23.42 | 23.77 | 23.41 | 23.74 | 1,330,466 | +0.18(+0.75%) |
Jun 26, 2014 | 23.48 | 23.57 | 23.42 | 23.57 | 258,445 | +0.03(+0.12%) |
Jun 25, 2014 | 23.47 | 23.62 | 23.40 | 23.54 | 395,488 | -0.02(-0.08%) |
Jun 24, 2014 | 23.56 | 23.78 | 23.46 | 23.56 | 455,088 | -0.05(-0.20%) |
Jun 23, 2014 | 23.88 | 23.97 | 23.52 | 23.60 | 456,406 | -0.36(-1.52%) |
Jun 20, 2014 | 23.61 | 24.04 | 23.41 | 23.97 | 1,301,320 | +0.36(+1.51%) |
Jun 19, 2014 | 23.40 | 23.61 | 23.25 | 23.61 | 377,852 | +0.27(+1.16%) |
Jun 18, 2014 | 23.21 | 23.37 | 23.07 | 23.34 | 441,454 | +0.10(+0.44%) |
Jun 17, 2014 | 23.11 | 23.30 | 23.05 | 23.24 | 558,173 | +0.08(+0.36%) |
Jun 16, 2014 | 23.31 | 23.39 | 23.06 | 23.15 | 447,030 | -0.22(-0.92%) |
Jun 13, 2014 | 23.48 | 23.50 | 23.23 | 23.37 | 304,219 | -0.04(-0.16%) |
Jun 12, 2014 | 23.46 | 23.49 | 23.23 | 23.41 | 379,663 | -0.12(-0.52%) |
Jun 11, 2014 | 23.51 | 23.58 | 23.28 | 23.53 | 546,222 | -0.01(-0.04%) |
Jun 10, 2014 | 23.87 | 23.93 | 23.53 | 23.54 | 603,223 | -0.59(-2.44%) |
Jun 06, 2014 | 24.34 | 24.35 | 24.04 | 24.13 | 524,525 | -0.10(-0.42%) |
Jun 05, 2014 | 23.87 | 24.23 | 23.75 | 24.23 | 655,497 | +0.38(+1.61%) |
Jun 04, 2014 | 23.82 | 23.93 | 23.66 | 23.85 | 394,380 | +0.00(+0.00%) |
Jun 03, 2014 | 23.70 | 24.01 | 23.66 | 23.85 | 639,218 | +0.13(+0.55%) |
Jun 02, 2014 | 23.41 | 24.02 | 23.36 | 23.72 | 1,920,668 | +0.39(+1.68%) |
May 30, 2014 | 23.25 | 23.43 | 23.18 | 23.32 | 636,552 | +0.08(+0.36%) |
May 29, 2014 | 23.26 | 23.29 | 23.14 | 23.24 | 218,142 | +0.07(+0.32%) |
May 28, 2014 | 23.29 | 23.32 | 22.97 | 23.16 | 511,845 | -0.25(-1.08%) |
May 27, 2014 | 23.29 | 23.48 | 23.16 | 23.42 | 571,630 | +0.24(+1.05%) |
May 23, 2014 | 22.81 | 23.17 | 23.17 | 23.17 | 418,157 | +0.24(+1.06%) |
May 22, 2014 | 22.90 | 23.02 | 22.75 | 22.93 | 154,989 | +0.06(+0.25%) |
May 21, 2014 | 23.17 | 23.22 | 22.77 | 22.87 | 480,895 | -0.21(-0.89%) |
May 20, 2014 | 23.22 | 23.31 | 22.98 | 23.08 | 650,888 | -0.19(-0.80%) |
May 19, 2014 | 23.52 | 23.52 | 23.13 | 23.27 | 365,122 | -0.26(-1.11%) |
May 16, 2014 | 23.04 | 23.53 | 23.03 | 23.53 | 670,746 | +0.43(+1.86%) |
May 15, 2014 | 22.90 | 23.12 | 22.78 | 23.10 | 636,022 | +0.17(+0.73%) |
May 14, 2014 | 23.01 | 23.20 | 22.87 | 22.93 | 511,262 | -0.07(-0.33%) |
May 13, 2014 | 23.13 | 23.33 | 22.98 | 23.00 | 2,095,174 | -0.13(-0.56%) |
May 12, 2014 | 23.37 | 23.40 | 23.08 | 23.13 | 559,279 | -0.18(-0.79%) |
May 09, 2014 | 23.09 | 23.33 | 23.09 | 23.32 | 480,439 | +0.13(+0.56%) |
May 08, 2014 | 23.34 | 23.47 | 22.98 | 23.19 | 538,573 | -0.12(-0.52%) |
May 07, 2014 | 23.09 | 23.42 | 23.06 | 23.31 | 592,925 | +0.18(+0.80%) |
May 06, 2014 | 23.03 | 23.21 | 22.91 | 23.12 | 610,600 | -0.03(-0.12%) |
May 05, 2014 | 22.93 | 23.17 | 22.84 | 23.15 | 368,684 | +0.07(+0.32%) |
May 02, 2014 | 22.85 | 23.10 | 22.76 | 23.08 | 664,488 | +0.20(+0.89%) |