Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.38 | 22.52 | 22.19 | 22.19 | 414,835 | -0.38(-1.69%) |
Jul 30, 2014 | 22.82 | 22.90 | 22.53 | 22.57 | 249,316 | -0.21(-0.91%) |
Jul 29, 2014 | 22.89 | 22.92 | 22.75 | 22.78 | 324,234 | -0.10(-0.43%) |
Jul 28, 2014 | 22.70 | 22.97 | 22.70 | 22.88 | 254,241 | +0.25(+1.10%) |
Jul 25, 2014 | 22.73 | 22.87 | 22.61 | 22.63 | 194,010 | -0.23(-1.01%) |
Jul 24, 2014 | 23.05 | 23.28 | 22.78 | 22.86 | 203,795 | -0.21(-0.90%) |
Jul 23, 2014 | 23.13 | 23.20 | 23.04 | 23.07 | 110,026 | -0.06(-0.28%) |
Jul 22, 2014 | 22.91 | 23.35 | 22.90 | 23.13 | 282,464 | +0.21(+0.91%) |
Jul 21, 2014 | 22.96 | 22.96 | 22.74 | 22.92 | 134,585 | -0.04(-0.18%) |
Jul 18, 2014 | 22.42 | 22.98 | 22.42 | 22.96 | 301,247 | +0.46(+2.02%) |
Jul 17, 2014 | 22.57 | 22.63 | 22.48 | 22.51 | 317,036 | -0.12(-0.51%) |
Jul 16, 2014 | 22.73 | 22.75 | 22.50 | 22.62 | 356,228 | +0.02(+0.08%) |
Jul 15, 2014 | 22.73 | 22.75 | 22.51 | 22.61 | 248,285 | -0.13(-0.56%) |
Jul 14, 2014 | 22.66 | 22.77 | 22.57 | 22.73 | 248,646 | +0.17(+0.77%) |
Jul 11, 2014 | 22.53 | 22.68 | 22.41 | 22.56 | 194,495 | -0.04(-0.18%) |
Jul 10, 2014 | 22.27 | 22.67 | 22.27 | 22.60 | 233,857 | +0.16(+0.72%) |
Jul 09, 2014 | 22.43 | 22.51 | 22.23 | 22.44 | 237,665 | +0.03(+0.15%) |
Jul 08, 2014 | 22.39 | 22.50 | 22.31 | 22.41 | 294,545 | +0.05(+0.23%) |
Jul 07, 2014 | 22.39 | 22.48 | 22.31 | 22.35 | 392,279 | -0.01(-0.05%) |
Jul 03, 2014 | 22.45 | 22.37 | 22.37 | 22.37 | 181,117 | -0.08(-0.36%) |
Jul 02, 2014 | 22.65 | 22.65 | 22.41 | 22.45 | 260,291 | -0.26(-1.14%) |
Jul 01, 2014 | 22.54 | 22.88 | 22.41 | 22.71 | 397,366 | +0.20(+0.90%) |
Jun 30, 2014 | 22.48 | 22.54 | 22.21 | 22.50 | 315,518 | +0.05(+0.23%) |
Jun 27, 2014 | 22.29 | 22.52 | 22.29 | 22.45 | 1,507,893 | +0.12(+0.54%) |
Jun 26, 2014 | 22.31 | 22.40 | 22.22 | 22.33 | 185,677 | +0.02(+0.08%) |
Jun 25, 2014 | 22.50 | 22.65 | 22.23 | 22.31 | 273,481 | -0.24(-1.07%) |
Jun 24, 2014 | 22.34 | 22.72 | 22.27 | 22.56 | 242,371 | +0.14(+0.62%) |
Jun 23, 2014 | 22.81 | 22.81 | 22.38 | 22.42 | 274,117 | -0.31(-1.34%) |
Jun 20, 2014 | 22.52 | 22.72 | 22.34 | 22.72 | 415,865 | +0.24(+1.08%) |
Jun 19, 2014 | 22.33 | 22.50 | 22.18 | 22.48 | 182,150 | +0.16(+0.72%) |
Jun 18, 2014 | 22.19 | 22.36 | 22.11 | 22.32 | 148,025 | +0.12(+0.55%) |
Jun 17, 2014 | 22.27 | 22.32 | 22.01 | 22.20 | 308,571 | -0.11(-0.49%) |
Jun 16, 2014 | 22.69 | 22.69 | 22.24 | 22.31 | 219,358 | -0.26(-1.17%) |
Jun 13, 2014 | 22.56 | 22.58 | 22.27 | 22.57 | 141,090 | +0.03(+0.15%) |
Jun 12, 2014 | 22.61 | 22.61 | 22.35 | 22.54 | 124,979 | -0.09(-0.38%) |
Jun 11, 2014 | 22.65 | 22.79 | 22.44 | 22.62 | 167,276 | -0.04(-0.18%) |
Jun 10, 2014 | 22.96 | 23.03 | 22.58 | 22.66 | 282,883 | -0.70(-3.00%) |
Jun 06, 2014 | 23.50 | 23.51 | 23.31 | 23.36 | 165,679 | -0.01(-0.05%) |
Jun 05, 2014 | 23.00 | 23.44 | 22.86 | 23.37 | 330,856 | +0.49(+2.16%) |
Jun 04, 2014 | 22.74 | 22.94 | 22.63 | 22.88 | 150,123 | +0.13(+0.58%) |
Jun 03, 2014 | 22.74 | 22.77 | 22.60 | 22.75 | 321,709 | -0.03(-0.15%) |
Jun 02, 2014 | 22.88 | 22.97 | 22.71 | 22.78 | 214,786 | -0.02(-0.10%) |
May 30, 2014 | 22.69 | 22.88 | 22.62 | 22.81 | 262,191 | +0.17(+0.76%) |
May 29, 2014 | 22.78 | 22.87 | 22.56 | 22.63 | 321,915 | -0.08(-0.35%) |
May 28, 2014 | 22.97 | 22.97 | 22.58 | 22.71 | 465,907 | -0.32(-1.37%) |
May 27, 2014 | 22.75 | 23.21 | 22.75 | 23.03 | 354,599 | +0.32(+1.42%) |
May 23, 2014 | 22.39 | 22.71 | 22.71 | 22.71 | 193,417 | +0.33(+1.46%) |
May 22, 2014 | 22.28 | 22.40 | 22.18 | 22.38 | 103,851 | +0.10(+0.46%) |
May 21, 2014 | 22.48 | 22.48 | 22.15 | 22.28 | 244,152 | -0.19(-0.84%) |
May 20, 2014 | 22.58 | 22.73 | 22.29 | 22.47 | 466,879 | -0.10(-0.46%) |
May 19, 2014 | 22.71 | 22.78 | 22.41 | 22.57 | 290,425 | -0.20(-0.88%) |
May 16, 2014 | 22.51 | 22.79 | 22.47 | 22.77 | 198,891 | +0.25(+1.12%) |
May 15, 2014 | 22.44 | 22.57 | 22.18 | 22.52 | 391,936 | +0.04(+0.18%) |
May 14, 2014 | 22.40 | 22.60 | 22.27 | 22.48 | 280,906 | +0.05(+0.23%) |
May 13, 2014 | 22.46 | 22.71 | 22.39 | 22.43 | 156,992 | -0.07(-0.30%) |
May 12, 2014 | 22.55 | 22.61 | 22.33 | 22.50 | 315,394 | +0.03(+0.15%) |
May 09, 2014 | 22.27 | 22.49 | 22.21 | 22.46 | 265,641 | +0.07(+0.31%) |
May 08, 2014 | 22.43 | 22.60 | 22.23 | 22.39 | 417,502 | -0.13(-0.58%) |
May 07, 2014 | 22.41 | 22.54 | 21.94 | 22.53 | 648,664 | +0.09(+0.41%) |
May 06, 2014 | 22.33 | 22.58 | 22.25 | 22.43 | 362,372 | -0.01(-0.05%) |
May 05, 2014 | 22.29 | 22.47 | 22.22 | 22.45 | 227,317 | +0.05(+0.20%) |
May 02, 2014 | 22.21 | 22.59 | 22.06 | 22.40 | 414,541 | +0.17(+0.75%) |