Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.32 | 22.32 | 22.00 | 22.02 | 81,653 | -0.39(-1.73%) |
Jul 30, 2014 | 22.41 | 22.47 | 22.32 | 22.41 | 70,344 | +0.04(+0.18%) |
Jul 29, 2014 | 22.46 | 22.51 | 22.37 | 22.37 | 197,144 | -0.10(-0.44%) |
Jul 28, 2014 | 22.47 | 22.50 | 22.34 | 22.46 | 289,225 | -0.01(-0.04%) |
Jul 25, 2014 | 22.57 | 22.57 | 22.45 | 22.47 | 33,806 | -0.11(-0.48%) |
Jul 24, 2014 | 22.57 | 22.62 | 22.56 | 22.58 | 30,277 | +0.04(+0.18%) |
Jul 23, 2014 | 22.57 | 22.57 | 22.48 | 22.54 | 33,861 | +0.05(+0.22%) |
Jul 22, 2014 | 22.51 | 22.53 | 22.46 | 22.49 | 177,776 | +0.07(+0.29%) |
Jul 21, 2014 | 22.36 | 22.44 | 22.34 | 22.42 | 27,826 | -0.05(-0.22%) |
Jul 18, 2014 | 22.36 | 22.48 | 22.27 | 22.47 | 37,233 | +0.24(+1.08%) |
Jul 17, 2014 | 22.41 | 22.49 | 22.22 | 22.23 | 29,438 | -0.25(-1.10%) |
Jul 16, 2014 | 22.69 | 22.69 | 22.47 | 22.48 | 37,647 | -0.08(-0.37%) |
Jul 15, 2014 | 22.60 | 22.60 | 22.46 | 22.56 | 48,988 | +0.14(+0.63%) |
Jul 14, 2014 | 22.45 | 22.50 | 22.42 | 22.42 | 33,729 | +0.12(+0.56%) |
Jul 11, 2014 | 22.23 | 22.32 | 22.17 | 22.30 | 32,480 | -0.01(-0.04%) |
Jul 10, 2014 | 22.13 | 22.33 | 22.13 | 22.31 | 35,611 | -0.11(-0.48%) |
Jul 09, 2014 | 22.45 | 22.45 | 22.36 | 22.41 | 27,382 | +0.04(+0.18%) |
Jul 08, 2014 | 22.61 | 22.61 | 22.32 | 22.37 | 51,561 | -0.17(-0.73%) |
Jul 07, 2014 | 22.60 | 22.60 | 22.50 | 22.54 | 28,980 | -0.09(-0.40%) |
Jul 03, 2014 | 22.57 | 22.63 | 22.63 | 22.63 | 31,965 | +0.14(+0.62%) |
Jul 02, 2014 | 22.54 | 22.57 | 22.46 | 22.49 | 63,763 | -0.06(-0.26%) |
Jul 01, 2014 | 22.41 | 22.63 | 22.41 | 22.55 | 41,239 | +0.18(+0.81%) |
Jun 30, 2014 | 22.39 | 22.40 | 22.32 | 22.37 | 45,329 | +0.01(+0.04%) |
Jun 27, 2014 | 22.20 | 22.37 | 22.20 | 22.36 | 27,023 | +0.04(+0.20%) |
Jun 26, 2014 | 22.47 | 22.47 | 22.15 | 22.31 | 15,638 | -0.04(-0.16%) |
Jun 25, 2014 | 22.30 | 22.38 | 22.23 | 22.35 | 816,556 | -0.01(-0.04%) |
Jun 24, 2014 | 22.55 | 22.55 | 22.31 | 22.36 | 95,060 | -0.14(-0.62%) |
Jun 23, 2014 | 22.52 | 22.52 | 22.42 | 22.50 | 81,587 | +0.05(+0.22%) |
Jun 20, 2014 | 22.50 | 22.50 | 22.38 | 22.45 | 37,531 | +0.00(+0.00%) |
Jun 19, 2014 | 22.46 | 22.48 | 22.37 | 22.45 | 33,201 | -0.03(-0.15%) |
Jun 18, 2014 | 22.40 | 22.50 | 22.26 | 22.48 | 55,042 | +0.12(+0.55%) |
Jun 17, 2014 | 22.13 | 22.37 | 22.10 | 22.36 | 100,320 | +0.21(+0.97%) |
Jun 16, 2014 | 22.13 | 22.19 | 22.07 | 22.14 | 43,541 | -0.08(-0.37%) |
Jun 13, 2014 | 22.23 | 22.31 | 22.17 | 22.23 | 56,322 | +0.01(+0.04%) |
Jun 12, 2014 | 22.25 | 22.29 | 22.17 | 22.22 | 23,540 | -0.09(-0.41%) |
Jun 11, 2014 | 22.34 | 22.38 | 22.27 | 22.31 | 126,694 | -0.15(-0.66%) |
Jun 10, 2014 | 22.51 | 22.51 | 22.42 | 22.46 | 41,090 | +0.02(+0.11%) |
Jun 06, 2014 | 22.36 | 22.41 | 22.30 | 22.43 | 77,544 | +0.15(+0.67%) |
Jun 05, 2014 | 22.08 | 22.28 | 22.00 | 22.28 | 37,753 | +0.23(+1.05%) |
Jun 04, 2014 | 21.96 | 22.05 | 21.96 | 22.05 | 47,440 | +0.09(+0.39%) |
Jun 03, 2014 | 21.94 | 21.98 | 21.85 | 21.96 | 61,382 | +0.02(+0.09%) |
Jun 02, 2014 | 21.88 | 21.96 | 21.80 | 21.94 | 33,325 | +0.09(+0.42%) |
May 30, 2014 | 21.76 | 21.89 | 21.76 | 21.85 | 104,830 | +0.02(+0.11%) |
May 29, 2014 | 21.81 | 21.87 | 21.75 | 21.83 | 43,681 | +0.03(+0.15%) |
May 28, 2014 | 21.88 | 21.88 | 21.77 | 21.80 | 1,162,180 | -0.06(-0.26%) |
May 27, 2014 | 21.77 | 21.92 | 21.77 | 21.85 | 53,763 | +0.20(+0.92%) |
May 23, 2014 | 21.53 | 21.66 | 21.66 | 21.66 | 35,718 | +0.06(+0.27%) |
May 22, 2014 | 21.46 | 21.60 | 21.44 | 21.60 | 21,135 | +0.10(+0.46%) |
May 21, 2014 | 21.47 | 21.54 | 21.44 | 21.50 | 54,272 | +0.14(+0.66%) |
May 20, 2014 | 21.55 | 21.55 | 21.30 | 21.36 | 44,731 | -0.15(-0.69%) |
May 19, 2014 | 21.37 | 21.51 | 21.36 | 21.51 | 18,932 | +0.12(+0.58%) |
May 16, 2014 | 21.40 | 21.40 | 21.22 | 21.38 | 55,881 | +0.04(+0.19%) |
May 15, 2014 | 21.55 | 21.55 | 21.18 | 21.34 | 46,948 | -0.21(-1.00%) |
May 14, 2014 | 21.80 | 21.80 | 21.54 | 21.56 | 223,179 | -0.17(-0.80%) |
May 13, 2014 | 21.85 | 21.85 | 21.72 | 21.73 | 103,595 | -0.07(-0.30%) |
May 12, 2014 | 21.66 | 21.80 | 21.65 | 21.80 | 54,002 | +0.25(+1.15%) |
May 09, 2014 | 21.64 | 21.64 | 21.45 | 21.55 | 26,374 | +0.00(+0.00%) |
May 08, 2014 | 21.51 | 21.69 | 21.51 | 21.55 | 45,467 | +0.03(+0.15%) |
May 07, 2014 | 21.47 | 21.52 | 21.31 | 21.51 | 38,971 | +0.24(+1.13%) |
May 06, 2014 | 21.42 | 21.46 | 21.27 | 21.28 | 84,698 | -0.25(-1.15%) |
May 05, 2014 | 21.47 | 21.54 | 21.39 | 21.52 | 46,147 | -0.10(-0.46%) |
May 02, 2014 | 21.62 | 21.77 | 21.56 | 21.62 | 44,954 | +0.04(+0.19%) |