Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.35 | 22.36 | 21.49 | 22.00 | 218,416 | -0.63(-2.78%) |
Jul 30, 2014 | 22.59 | 22.99 | 22.31 | 22.63 | 197,377 | +0.18(+0.80%) |
Jul 29, 2014 | 22.29 | 22.75 | 22.25 | 22.45 | 174,178 | +0.18(+0.81%) |
Jul 28, 2014 | 22.81 | 22.82 | 22.24 | 22.27 | 154,684 | -0.54(-2.37%) |
Jul 25, 2014 | 22.84 | 22.98 | 22.62 | 22.81 | 142,396 | -0.13(-0.57%) |
Jul 24, 2014 | 23.36 | 23.42 | 22.85 | 22.94 | 113,139 | -0.40(-1.71%) |
Jul 23, 2014 | 23.15 | 23.64 | 22.78 | 23.34 | 185,147 | +0.31(+1.35%) |
Jul 22, 2014 | 22.67 | 23.20 | 22.67 | 23.03 | 116,046 | +0.42(+1.86%) |
Jul 21, 2014 | 22.45 | 22.86 | 22.13 | 22.61 | 142,943 | +0.03(+0.13%) |
Jul 18, 2014 | 22.30 | 22.66 | 22.19 | 22.58 | 277,267 | +0.36(+1.62%) |
Jul 17, 2014 | 22.36 | 22.61 | 22.12 | 22.22 | 270,445 | -0.27(-1.20%) |
Jul 16, 2014 | 22.37 | 22.63 | 21.97 | 22.49 | 185,062 | +0.27(+1.22%) |
Jul 15, 2014 | 23.07 | 23.25 | 22.16 | 22.22 | 276,382 | -0.89(-3.85%) |
Jul 14, 2014 | 23.20 | 23.35 | 23.00 | 23.11 | 124,622 | +0.14(+0.61%) |
Jul 11, 2014 | 22.84 | 22.99 | 22.74 | 22.97 | 135,385 | +0.06(+0.26%) |
Jul 10, 2014 | 22.32 | 23.10 | 22.32 | 22.91 | 331,861 | -0.24(-1.04%) |
Jul 09, 2014 | 23.23 | 23.34 | 22.75 | 23.15 | 180,264 | +0.02(+0.09%) |
Jul 08, 2014 | 23.01 | 23.16 | 22.58 | 23.13 | 459,313 | +0.07(+0.30%) |
Jul 07, 2014 | 23.52 | 23.52 | 22.93 | 23.06 | 231,164 | -0.49(-2.08%) |
Jul 03, 2014 | 23.68 | 23.55 | 23.55 | 23.55 | 97,000 | -0.09(-0.38%) |
Jul 02, 2014 | 23.66 | 23.93 | 23.46 | 23.64 | 118,694 | -0.08(-0.34%) |
Jul 01, 2014 | 22.60 | 23.78 | 22.60 | 23.72 | 264,118 | +1.26(+5.61%) |
Jun 30, 2014 | 22.59 | 22.79 | 22.16 | 22.46 | 202,996 | -0.10(-0.44%) |
Jun 27, 2014 | 22.21 | 22.67 | 22.07 | 22.56 | 222,732 | +0.24(+1.08%) |
Jun 26, 2014 | 22.61 | 22.61 | 22.08 | 22.32 | 194,037 | -0.27(-1.20%) |
Jun 25, 2014 | 22.03 | 22.63 | 21.76 | 22.59 | 166,407 | +0.52(+2.36%) |
Jun 24, 2014 | 22.31 | 22.68 | 21.97 | 22.07 | 190,924 | -0.17(-0.76%) |
Jun 23, 2014 | 22.71 | 22.96 | 22.17 | 22.24 | 181,570 | -0.52(-2.28%) |
Jun 20, 2014 | 22.98 | 23.09 | 22.50 | 22.76 | 519,420 | -0.22(-0.96%) |
Jun 19, 2014 | 22.76 | 23.01 | 22.48 | 22.98 | 202,278 | +0.25(+1.10%) |
Jun 18, 2014 | 22.35 | 22.77 | 21.84 | 22.73 | 500,195 | +0.44(+1.97%) |
Jun 17, 2014 | 22.48 | 22.68 | 22.17 | 22.29 | 239,855 | -0.21(-0.93%) |
Jun 16, 2014 | 22.48 | 22.71 | 22.08 | 22.50 | 152,625 | -0.02(-0.09%) |
Jun 13, 2014 | 22.60 | 22.60 | 21.70 | 22.52 | 348,308 | -0.05(-0.22%) |
Jun 12, 2014 | 22.31 | 22.65 | 22.02 | 22.57 | 320,461 | +0.20(+0.89%) |
Jun 11, 2014 | 22.74 | 22.74 | 22.06 | 22.37 | 146,389 | -0.50(-2.19%) |
Jun 10, 2014 | 22.51 | 22.92 | 22.37 | 22.87 | 159,993 | +0.87(+3.95%) |
Jun 06, 2014 | 22.33 | 22.41 | 21.82 | 22.00 | 238,405 | -0.23(-1.03%) |
Jun 05, 2014 | 21.55 | 22.27 | 21.05 | 22.23 | 342,856 | +0.78(+3.64%) |
Jun 04, 2014 | 21.29 | 21.67 | 20.97 | 21.45 | 155,990 | +0.17(+0.80%) |
Jun 03, 2014 | 21.43 | 21.51 | 20.97 | 21.28 | 295,764 | -0.24(-1.12%) |
Jun 02, 2014 | 21.69 | 21.85 | 21.11 | 21.52 | 132,318 | -0.17(-0.78%) |
May 30, 2014 | 21.62 | 21.99 | 21.54 | 21.69 | 199,149 | +0.01(+0.05%) |
May 29, 2014 | 21.81 | 21.97 | 21.51 | 21.68 | 137,119 | -0.13(-0.60%) |
May 28, 2014 | 22.33 | 22.84 | 21.66 | 21.81 | 488,901 | -0.55(-2.46%) |
May 27, 2014 | 21.24 | 22.43 | 21.23 | 22.36 | 439,920 | +1.26(+5.97%) |
May 23, 2014 | 21.04 | 21.10 | 21.10 | 21.10 | 151,000 | +0.02(+0.07%) |
May 22, 2014 | 20.39 | 21.27 | 20.39 | 21.09 | 178,551 | +0.64(+3.16%) |
May 21, 2014 | 20.43 | 20.66 | 20.28 | 20.44 | 203,104 | +0.02(+0.10%) |
May 20, 2014 | 20.89 | 20.97 | 20.04 | 20.42 | 592,576 | -0.54(-2.58%) |
May 19, 2014 | 20.71 | 21.26 | 20.71 | 20.96 | 278,169 | +0.19(+0.91%) |
May 16, 2014 | 20.92 | 21.08 | 20.35 | 20.77 | 528,577 | -0.13(-0.62%) |
May 15, 2014 | 21.27 | 21.66 | 20.43 | 20.90 | 516,016 | -0.11(-0.52%) |
May 14, 2014 | 20.81 | 21.41 | 20.70 | 21.01 | 570,086 | +0.11(+0.53%) |
May 13, 2014 | 21.55 | 21.70 | 20.84 | 20.90 | 828,310 | -0.62(-2.88%) |
May 12, 2014 | 22.77 | 22.77 | 21.32 | 21.52 | 958,714 | -1.21(-5.32%) |
May 09, 2014 | 22.19 | 22.98 | 21.75 | 22.73 | 1,334,462 | -2.32(-9.26%) |
May 08, 2014 | 25.21 | 26.19 | 24.98 | 25.05 | 195,928 | -0.36(-1.42%) |
May 07, 2014 | 25.67 | 25.86 | 24.85 | 25.41 | 533,072 | -0.21(-0.82%) |
May 06, 2014 | 25.92 | 26.56 | 25.62 | 25.62 | 513,342 | -0.30(-1.16%) |
May 05, 2014 | 25.99 | 26.22 | 25.54 | 25.92 | 326,097 | -0.25(-0.96%) |
May 02, 2014 | 26.10 | 26.38 | 25.76 | 26.17 | 413,031 | +0.15(+0.58%) |