Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.42 | 23.60 | 22.42 | 23.48 | 166,198 | +1.19(+5.34%) |
Jul 30, 2014 | 21.79 | 22.42 | 21.58 | 22.29 | 46,449 | +0.69(+3.19%) |
Jul 29, 2014 | 21.60 | 21.88 | 21.53 | 21.60 | 32,094 | +0.07(+0.33%) |
Jul 28, 2014 | 21.56 | 21.60 | 21.36 | 21.53 | 19,101 | +0.06(+0.28%) |
Jul 25, 2014 | 21.41 | 21.71 | 21.31 | 21.47 | 36,361 | -0.16(-0.74%) |
Jul 24, 2014 | 21.91 | 21.91 | 21.44 | 21.63 | 28,293 | +0.08(+0.37%) |
Jul 23, 2014 | 21.56 | 21.64 | 21.33 | 21.55 | 21,163 | -0.07(-0.32%) |
Jul 22, 2014 | 21.69 | 21.70 | 21.42 | 21.62 | 18,134 | +0.09(+0.42%) |
Jul 21, 2014 | 21.59 | 21.66 | 21.27 | 21.53 | 24,778 | -0.22(-1.01%) |
Jul 18, 2014 | 21.22 | 21.82 | 21.20 | 21.75 | 40,603 | +0.45(+2.11%) |
Jul 17, 2014 | 21.75 | 21.90 | 21.21 | 21.30 | 23,713 | -0.53(-2.43%) |
Jul 16, 2014 | 21.95 | 22.28 | 21.63 | 21.83 | 33,130 | +0.03(+0.14%) |
Jul 15, 2014 | 22.01 | 22.38 | 21.75 | 21.80 | 25,358 | -0.27(-1.22%) |
Jul 14, 2014 | 21.84 | 22.21 | 21.73 | 22.07 | 36,913 | +0.30(+1.38%) |
Jul 11, 2014 | 21.72 | 21.95 | 21.64 | 21.77 | 37,353 | -0.14(-0.64%) |
Jul 10, 2014 | 22.17 | 22.17 | 21.89 | 21.91 | 31,081 | -0.54(-2.41%) |
Jul 09, 2014 | 22.22 | 22.55 | 22.15 | 22.45 | 38,297 | +0.21(+0.94%) |
Jul 08, 2014 | 22.64 | 22.94 | 22.20 | 22.24 | 163,066 | -0.45(-1.98%) |
Jul 07, 2014 | 22.93 | 23.09 | 22.48 | 22.69 | 45,733 | -0.38(-1.65%) |
Jul 03, 2014 | 22.32 | 23.07 | 23.07 | 23.07 | 65,000 | +0.71(+3.18%) |
Jul 02, 2014 | 21.61 | 22.41 | 21.61 | 22.36 | 63,142 | +0.73(+3.37%) |
Jul 01, 2014 | 21.34 | 22.07 | 21.14 | 21.63 | 82,391 | +0.26(+1.22%) |
Jun 30, 2014 | 21.20 | 21.56 | 21.11 | 21.37 | 50,252 | +0.11(+0.52%) |
Jun 27, 2014 | 20.72 | 21.40 | 20.72 | 21.26 | 90,184 | +0.53(+2.56%) |
Jun 26, 2014 | 20.19 | 20.78 | 20.14 | 20.73 | 33,378 | +0.38(+1.87%) |
Jun 25, 2014 | 19.97 | 20.57 | 19.95 | 20.35 | 49,348 | +0.29(+1.45%) |
Jun 24, 2014 | 20.07 | 20.43 | 20.04 | 20.06 | 33,182 | -0.13(-0.64%) |
Jun 23, 2014 | 20.01 | 20.30 | 19.71 | 20.19 | 23,094 | +0.16(+0.80%) |
Jun 20, 2014 | 20.00 | 20.09 | 19.91 | 20.03 | 96,411 | +0.13(+0.65%) |
Jun 19, 2014 | 20.05 | 20.05 | 19.79 | 19.90 | 31,143 | -0.11(-0.55%) |
Jun 18, 2014 | 19.86 | 20.13 | 19.72 | 20.01 | 17,891 | +0.10(+0.50%) |
Jun 17, 2014 | 19.95 | 20.06 | 19.80 | 19.91 | 34,379 | -0.10(-0.50%) |
Jun 16, 2014 | 20.00 | 20.10 | 20.00 | 20.01 | 24,406 | -0.01(-0.05%) |
Jun 13, 2014 | 20.10 | 20.28 | 19.95 | 20.02 | 31,680 | -0.09(-0.45%) |
Jun 12, 2014 | 20.12 | 20.32 | 20.00 | 20.11 | 38,750 | -0.10(-0.49%) |
Jun 11, 2014 | 20.39 | 20.39 | 20.07 | 20.21 | 21,349 | -0.30(-1.46%) |
Jun 10, 2014 | 20.59 | 20.59 | 20.36 | 20.51 | 13,051 | -0.17(-0.82%) |
Jun 06, 2014 | 20.59 | 20.76 | 20.59 | 20.68 | 24,551 | +0.19(+0.93%) |
Jun 05, 2014 | 20.00 | 20.57 | 19.93 | 20.49 | 32,140 | +0.51(+2.55%) |
Jun 04, 2014 | 20.22 | 20.25 | 19.69 | 19.98 | 65,721 | -0.38(-1.87%) |
Jun 03, 2014 | 20.35 | 20.49 | 20.18 | 20.36 | 35,619 | -0.02(-0.10%) |
Jun 02, 2014 | 20.50 | 20.50 | 20.20 | 20.38 | 32,532 | +0.01(+0.05%) |
May 30, 2014 | 20.79 | 20.93 | 20.26 | 20.37 | 66,788 | -0.33(-1.59%) |
May 29, 2014 | 20.69 | 20.96 | 20.60 | 20.70 | 23,561 | -0.02(-0.10%) |
May 28, 2014 | 20.95 | 20.95 | 20.55 | 20.72 | 31,646 | -0.30(-1.43%) |
May 27, 2014 | 20.90 | 21.22 | 20.90 | 21.02 | 36,088 | +0.33(+1.59%) |
May 23, 2014 | 20.49 | 20.69 | 20.69 | 20.69 | 18,000 | +0.16(+0.78%) |
May 22, 2014 | 20.33 | 20.53 | 20.11 | 20.53 | 5,571 | +0.15(+0.74%) |
May 21, 2014 | 20.49 | 20.67 | 20.10 | 20.38 | 33,322 | -0.10(-0.49%) |
May 20, 2014 | 20.35 | 20.63 | 20.17 | 20.48 | 56,351 | -0.27(-1.30%) |
May 19, 2014 | 20.68 | 21.04 | 20.37 | 20.75 | 49,996 | -0.05(-0.24%) |
May 16, 2014 | 20.95 | 20.96 | 20.67 | 20.80 | 27,634 | -0.20(-0.95%) |
May 15, 2014 | 20.91 | 21.27 | 20.81 | 21.00 | 77,630 | +0.56(+2.74%) |
May 14, 2014 | 20.81 | 20.81 | 20.15 | 20.44 | 54,560 | -0.38(-1.83%) |
May 13, 2014 | 20.94 | 21.07 | 20.69 | 20.82 | 38,273 | -0.22(-1.05%) |
May 12, 2014 | 20.94 | 21.30 | 20.75 | 21.04 | 59,270 | -0.01(-0.05%) |
May 09, 2014 | 20.50 | 21.05 | 20.50 | 21.05 | 37,600 | +0.43(+2.09%) |
May 08, 2014 | 20.46 | 21.47 | 20.25 | 20.62 | 69,619 | -0.32(-1.53%) |
May 07, 2014 | 20.81 | 21.07 | 20.60 | 20.94 | 45,691 | +0.25(+1.21%) |
May 06, 2014 | 20.72 | 20.82 | 20.55 | 20.69 | 30,391 | -0.18(-0.86%) |
May 05, 2014 | 20.74 | 21.67 | 20.63 | 20.87 | 25,799 | -0.03(-0.14%) |
May 02, 2014 | 20.79 | 21.15 | 20.79 | 20.90 | 28,550 | +0.08(+0.38%) |