Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.08 | 21.30 | 21.05 | 21.14 | 890,127 | -0.17(-0.80%) |
Jul 30, 2014 | 21.22 | 21.47 | 21.11 | 21.30 | 411,202 | +0.24(+1.12%) |
Jul 29, 2014 | 21.16 | 21.50 | 20.88 | 21.07 | 535,608 | -0.04(-0.21%) |
Jul 28, 2014 | 21.45 | 21.45 | 21.02 | 21.11 | 470,222 | -0.30(-1.41%) |
Jul 25, 2014 | 21.30 | 21.54 | 21.30 | 21.42 | 418,663 | -0.14(-0.65%) |
Jul 24, 2014 | 21.55 | 21.78 | 21.48 | 21.56 | 370,217 | +0.09(+0.41%) |
Jul 23, 2014 | 21.48 | 21.53 | 21.36 | 21.47 | 315,466 | -0.01(-0.07%) |
Jul 22, 2014 | 21.68 | 21.76 | 21.42 | 21.48 | 456,385 | -0.13(-0.58%) |
Jul 21, 2014 | 21.58 | 21.74 | 21.46 | 21.61 | 464,874 | -0.21(-0.95%) |
Jul 18, 2014 | 21.47 | 21.92 | 21.25 | 21.81 | 1,123,049 | +0.12(+0.54%) |
Jul 17, 2014 | 22.40 | 22.63 | 21.64 | 21.70 | 969,920 | -0.97(-4.26%) |
Jul 16, 2014 | 23.01 | 23.01 | 22.53 | 22.66 | 1,021,174 | -0.25(-1.09%) |
Jul 15, 2014 | 22.70 | 23.00 | 22.62 | 22.91 | 411,575 | +0.18(+0.78%) |
Jul 14, 2014 | 23.04 | 23.11 | 22.71 | 22.73 | 331,840 | -0.07(-0.32%) |
Jul 11, 2014 | 22.79 | 22.92 | 22.58 | 22.81 | 316,136 | -0.07(-0.29%) |
Jul 10, 2014 | 22.76 | 23.04 | 22.68 | 22.87 | 486,781 | -0.20(-0.86%) |
Jul 09, 2014 | 23.21 | 23.37 | 23.04 | 23.07 | 275,220 | -0.06(-0.26%) |
Jul 08, 2014 | 23.35 | 23.38 | 23.07 | 23.13 | 397,984 | -0.29(-1.23%) |
Jul 07, 2014 | 23.60 | 23.66 | 23.40 | 23.42 | 394,582 | -0.28(-1.18%) |
Jul 03, 2014 | 23.45 | 23.70 | 23.70 | 23.70 | 249,599 | +0.40(+1.71%) |
Jul 02, 2014 | 23.56 | 23.68 | 23.23 | 23.30 | 452,767 | -0.28(-1.19%) |
Jul 01, 2014 | 23.35 | 23.95 | 23.34 | 23.58 | 1,098,228 | +0.33(+1.43%) |
Jun 30, 2014 | 23.24 | 23.27 | 22.99 | 23.25 | 624,034 | -0.09(-0.38%) |
Jun 27, 2014 | 23.06 | 23.39 | 23.06 | 23.34 | 871,462 | +0.22(+0.96%) |
Jun 26, 2014 | 23.01 | 23.18 | 22.67 | 23.12 | 419,304 | +0.09(+0.38%) |
Jun 25, 2014 | 22.71 | 23.10 | 22.44 | 23.03 | 564,422 | +0.18(+0.81%) |
Jun 24, 2014 | 22.79 | 23.21 | 22.74 | 22.85 | 741,910 | -0.08(-0.35%) |
Jun 23, 2014 | 22.93 | 23.05 | 22.81 | 22.93 | 325,395 | +0.01(+0.03%) |
Jun 20, 2014 | 23.13 | 23.27 | 22.90 | 22.92 | 1,156,597 | -0.15(-0.64%) |
Jun 19, 2014 | 23.18 | 23.22 | 22.92 | 23.07 | 364,698 | -0.06(-0.26%) |
Jun 18, 2014 | 22.92 | 23.27 | 22.79 | 23.13 | 518,470 | +0.15(+0.67%) |
Jun 17, 2014 | 22.48 | 23.16 | 22.48 | 22.97 | 641,861 | +0.48(+2.13%) |
Jun 16, 2014 | 22.59 | 22.67 | 22.42 | 22.49 | 519,734 | -0.21(-0.91%) |
Jun 13, 2014 | 22.88 | 23.21 | 22.67 | 22.70 | 516,001 | -0.22(-0.97%) |
Jun 12, 2014 | 22.73 | 22.95 | 22.55 | 22.92 | 481,841 | +0.09(+0.39%) |
Jun 11, 2014 | 23.07 | 23.25 | 22.76 | 22.83 | 533,047 | -0.45(-1.93%) |
Jun 10, 2014 | 23.24 | 23.36 | 23.15 | 23.28 | 300,259 | +0.20(+0.86%) |
Jun 06, 2014 | 22.90 | 23.17 | 22.82 | 23.08 | 410,165 | +0.32(+1.43%) |
Jun 05, 2014 | 22.37 | 22.78 | 22.15 | 22.76 | 565,885 | +0.48(+2.15%) |
Jun 04, 2014 | 22.13 | 22.40 | 22.13 | 22.28 | 435,520 | +0.11(+0.50%) |
Jun 03, 2014 | 22.00 | 22.50 | 22.00 | 22.17 | 439,451 | +0.02(+0.10%) |
Jun 02, 2014 | 22.12 | 22.28 | 21.82 | 22.14 | 477,298 | +0.09(+0.40%) |
May 30, 2014 | 22.25 | 22.41 | 22.04 | 22.06 | 408,580 | -0.15(-0.70%) |
May 29, 2014 | 22.22 | 22.24 | 22.00 | 22.21 | 377,342 | -0.01(-0.03%) |
May 28, 2014 | 22.20 | 22.31 | 21.98 | 22.22 | 391,372 | -0.05(-0.23%) |
May 27, 2014 | 22.29 | 22.46 | 22.06 | 22.27 | 556,443 | +0.16(+0.73%) |
May 23, 2014 | 21.91 | 22.11 | 22.11 | 22.11 | 439,240 | +0.10(+0.47%) |
May 22, 2014 | 21.76 | 22.03 | 21.70 | 22.00 | 165,900 | +0.24(+1.08%) |
May 21, 2014 | 21.67 | 21.85 | 21.44 | 21.77 | 547,449 | +0.24(+1.10%) |
May 20, 2014 | 21.79 | 21.80 | 21.34 | 21.53 | 799,499 | -0.34(-1.55%) |
May 19, 2014 | 21.33 | 21.92 | 21.33 | 21.87 | 548,447 | +0.49(+2.27%) |
May 16, 2014 | 21.34 | 21.43 | 21.11 | 21.39 | 651,112 | +0.06(+0.28%) |
May 15, 2014 | 21.30 | 21.37 | 20.80 | 21.33 | 955,337 | -0.14(-0.65%) |
May 14, 2014 | 21.98 | 22.00 | 21.40 | 21.47 | 722,688 | -0.63(-2.87%) |
May 13, 2014 | 22.37 | 22.45 | 22.10 | 22.10 | 323,639 | -0.32(-1.41%) |
May 12, 2014 | 22.07 | 22.50 | 21.89 | 22.42 | 591,701 | +0.50(+2.29%) |
May 09, 2014 | 21.70 | 21.92 | 21.53 | 21.92 | 595,434 | +0.11(+0.51%) |
May 08, 2014 | 21.97 | 22.18 | 21.78 | 21.81 | 746,355 | -0.19(-0.87%) |
May 07, 2014 | 21.89 | 22.04 | 21.67 | 22.00 | 692,893 | +0.10(+0.44%) |
May 06, 2014 | 22.16 | 22.28 | 21.88 | 21.90 | 968,710 | -0.36(-1.62%) |
May 05, 2014 | 22.09 | 22.35 | 21.87 | 22.26 | 869,506 | -0.02(-0.10%) |
May 02, 2014 | 22.06 | 22.59 | 22.03 | 22.29 | 876,129 | +0.31(+1.41%) |