Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.78 | 22.05 | 21.66 | 21.94 | 176,629 | +0.03(+0.14%) |
Jul 30, 2014 | 21.96 | 22.04 | 21.68 | 21.91 | 205,377 | -0.02(-0.07%) |
Jul 29, 2014 | 21.82 | 22.03 | 21.78 | 21.93 | 455,067 | +0.10(+0.46%) |
Jul 28, 2014 | 21.94 | 22.10 | 21.80 | 21.83 | 139,154 | -0.14(-0.63%) |
Jul 25, 2014 | 21.95 | 22.12 | 21.93 | 21.97 | 138,993 | -0.15(-0.66%) |
Jul 24, 2014 | 22.37 | 22.69 | 21.97 | 22.11 | 156,407 | -0.26(-1.16%) |
Jul 23, 2014 | 22.36 | 22.62 | 22.24 | 22.37 | 136,584 | +0.15(+0.65%) |
Jul 22, 2014 | 22.24 | 22.42 | 22.07 | 22.23 | 114,414 | +0.04(+0.17%) |
Jul 21, 2014 | 22.76 | 22.77 | 22.05 | 22.19 | 190,706 | -0.50(-2.22%) |
Jul 18, 2014 | 22.20 | 22.80 | 22.16 | 22.69 | 108,932 | +0.49(+2.20%) |
Jul 17, 2014 | 22.59 | 22.59 | 22.12 | 22.20 | 174,294 | -0.46(-2.02%) |
Jul 16, 2014 | 23.08 | 23.12 | 22.56 | 22.66 | 182,191 | -0.27(-1.17%) |
Jul 15, 2014 | 23.62 | 23.65 | 22.85 | 22.93 | 128,110 | -0.71(-3.01%) |
Jul 14, 2014 | 23.69 | 23.93 | 23.58 | 23.64 | 152,508 | +0.11(+0.45%) |
Jul 11, 2014 | 23.50 | 23.66 | 23.38 | 23.53 | 87,591 | +0.07(+0.29%) |
Jul 10, 2014 | 23.70 | 23.82 | 23.42 | 23.46 | 98,611 | -0.60(-2.48%) |
Jul 09, 2014 | 24.25 | 24.41 | 23.93 | 24.06 | 157,217 | +0.16(+0.67%) |
Jul 08, 2014 | 23.89 | 24.09 | 23.69 | 23.90 | 199,374 | -0.03(-0.13%) |
Jul 07, 2014 | 23.68 | 24.09 | 23.47 | 23.93 | 233,489 | +0.11(+0.48%) |
Jul 03, 2014 | 23.68 | 23.82 | 23.82 | 23.82 | 96,819 | +0.27(+1.14%) |
Jul 02, 2014 | 23.62 | 23.72 | 23.43 | 23.55 | 119,089 | -0.11(-0.45%) |
Jul 01, 2014 | 23.20 | 23.95 | 23.20 | 23.66 | 287,565 | +0.41(+1.78%) |
Jun 30, 2014 | 23.83 | 23.87 | 23.08 | 23.24 | 240,364 | -0.62(-2.59%) |
Jun 27, 2014 | 23.36 | 24.01 | 23.14 | 23.86 | 240,641 | +0.34(+1.46%) |
Jun 26, 2014 | 24.20 | 24.28 | 23.22 | 23.52 | 166,906 | -0.70(-2.90%) |
Jun 25, 2014 | 23.75 | 24.26 | 23.75 | 24.22 | 110,739 | +0.32(+1.34%) |
Jun 24, 2014 | 24.11 | 24.26 | 23.73 | 23.90 | 173,082 | -0.18(-0.76%) |
Jun 23, 2014 | 24.13 | 24.23 | 23.81 | 24.08 | 153,109 | -0.05(-0.22%) |
Jun 20, 2014 | 24.49 | 24.53 | 24.02 | 24.14 | 347,127 | -0.35(-1.44%) |
Jun 19, 2014 | 25.38 | 25.44 | 24.45 | 24.49 | 250,230 | -0.89(-3.49%) |
Jun 18, 2014 | 25.76 | 26.15 | 25.31 | 25.38 | 223,404 | -0.34(-1.34%) |
Jun 17, 2014 | 25.99 | 26.29 | 25.72 | 25.72 | 222,191 | -0.33(-1.26%) |
Jun 16, 2014 | 25.90 | 26.25 | 25.37 | 26.05 | 301,392 | +0.06(+0.24%) |
Jun 13, 2014 | 25.07 | 26.06 | 24.99 | 25.99 | 329,709 | +0.85(+3.37%) |
Jun 12, 2014 | 24.79 | 25.17 | 24.57 | 25.14 | 175,299 | +0.48(+1.95%) |
Jun 11, 2014 | 24.08 | 24.73 | 24.00 | 24.66 | 150,629 | +0.55(+2.28%) |
Jun 10, 2014 | 24.53 | 24.61 | 24.06 | 24.11 | 259,314 | -0.29(-1.19%) |
Jun 06, 2014 | 24.06 | 24.67 | 24.06 | 24.40 | 191,419 | +0.51(+2.14%) |
Jun 05, 2014 | 23.60 | 23.96 | 22.91 | 23.88 | 251,565 | +0.40(+1.69%) |
Jun 04, 2014 | 23.48 | 23.82 | 23.04 | 23.49 | 197,773 | +0.01(+0.03%) |
Jun 03, 2014 | 24.08 | 24.19 | 23.45 | 23.48 | 229,088 | -0.71(-2.94%) |
Jun 02, 2014 | 24.05 | 24.25 | 23.92 | 24.19 | 214,313 | +0.17(+0.70%) |
May 30, 2014 | 24.02 | 24.18 | 23.84 | 24.02 | 104,027 | +0.09(+0.38%) |
May 29, 2014 | 23.77 | 24.12 | 23.75 | 23.93 | 251,812 | +0.15(+0.61%) |
May 28, 2014 | 23.75 | 24.14 | 23.55 | 23.79 | 168,780 | -0.06(-0.26%) |
May 27, 2014 | 23.53 | 23.97 | 23.42 | 23.85 | 152,817 | +0.50(+2.13%) |
May 23, 2014 | 23.22 | 23.35 | 23.35 | 23.35 | 100,482 | +0.20(+0.86%) |
May 22, 2014 | 22.75 | 23.15 | 22.71 | 23.15 | 43,479 | +0.40(+1.75%) |
May 21, 2014 | 22.80 | 22.88 | 22.47 | 22.75 | 101,053 | -0.03(-0.13%) |
May 20, 2014 | 23.09 | 23.30 | 22.59 | 22.78 | 210,002 | -0.41(-1.75%) |
May 19, 2014 | 22.34 | 23.30 | 22.27 | 23.19 | 132,188 | +0.80(+3.59%) |
May 16, 2014 | 22.65 | 22.71 | 22.24 | 22.39 | 277,251 | -0.27(-1.18%) |
May 15, 2014 | 22.21 | 22.80 | 22.07 | 22.65 | 335,335 | +0.41(+1.86%) |
May 14, 2014 | 23.27 | 23.40 | 22.10 | 22.24 | 302,152 | -0.52(-2.28%) |
May 13, 2014 | 22.93 | 23.17 | 22.73 | 22.76 | 281,674 | -0.15(-0.67%) |
May 12, 2014 | 22.83 | 23.17 | 22.69 | 22.91 | 141,439 | +0.28(+1.22%) |
May 09, 2014 | 22.01 | 22.81 | 21.97 | 22.64 | 137,446 | +0.57(+2.56%) |
May 08, 2014 | 22.26 | 22.34 | 21.91 | 22.07 | 484,767 | -0.21(-0.93%) |
May 07, 2014 | 22.13 | 22.65 | 21.96 | 22.28 | 393,664 | +0.11(+0.48%) |
May 06, 2014 | 22.01 | 22.43 | 20.35 | 22.17 | 765,525 | -1.70(-7.14%) |
May 05, 2014 | 24.04 | 24.31 | 23.73 | 23.88 | 239,190 | -0.36(-1.48%) |
May 02, 2014 | 23.85 | 24.30 | 23.68 | 24.24 | 153,828 | +0.47(+1.96%) |