Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.94 | 22.12 | 21.45 | 21.61 | 243,088 | -0.52(-2.37%) |
Jul 30, 2014 | 22.63 | 22.69 | 22.11 | 22.13 | 153,240 | -0.42(-1.85%) |
Jul 29, 2014 | 22.59 | 22.81 | 22.34 | 22.55 | 359,985 | -0.02(-0.08%) |
Jul 28, 2014 | 22.68 | 22.68 | 22.32 | 22.57 | 263,584 | -0.13(-0.56%) |
Jul 25, 2014 | 22.80 | 23.33 | 22.62 | 22.69 | 216,215 | -0.28(-1.22%) |
Jul 24, 2014 | 22.79 | 23.03 | 22.71 | 22.97 | 546,968 | +0.31(+1.36%) |
Jul 23, 2014 | 22.62 | 22.98 | 22.40 | 22.67 | 265,753 | +0.05(+0.20%) |
Jul 22, 2014 | 22.73 | 23.01 | 22.58 | 22.62 | 420,305 | +0.00(+0.00%) |
Jul 21, 2014 | 23.05 | 23.11 | 22.53 | 22.62 | 315,030 | -0.57(-2.46%) |
Jul 18, 2014 | 22.87 | 23.24 | 22.87 | 23.19 | 320,983 | +0.26(+1.14%) |
Jul 17, 2014 | 22.98 | 23.40 | 22.87 | 22.93 | 372,938 | -0.32(-1.36%) |
Jul 16, 2014 | 23.67 | 23.78 | 23.07 | 23.25 | 241,872 | -0.26(-1.12%) |
Jul 15, 2014 | 23.72 | 23.86 | 23.30 | 23.51 | 216,956 | -0.22(-0.92%) |
Jul 14, 2014 | 23.68 | 23.80 | 23.56 | 23.73 | 222,566 | +0.28(+1.20%) |
Jul 11, 2014 | 23.47 | 23.58 | 23.18 | 23.45 | 211,145 | -0.14(-0.58%) |
Jul 10, 2014 | 23.45 | 23.90 | 23.22 | 23.58 | 339,839 | -0.44(-1.85%) |
Jul 09, 2014 | 24.02 | 24.30 | 23.74 | 24.02 | 495,053 | +0.05(+0.19%) |
Jul 08, 2014 | 24.87 | 24.87 | 23.73 | 23.98 | 301,644 | -0.44(-1.82%) |
Jul 07, 2014 | 25.57 | 25.63 | 24.40 | 24.42 | 327,947 | -1.38(-5.36%) |
Jul 03, 2014 | 26.01 | 25.81 | 25.81 | 25.81 | 277,169 | -0.20(-0.77%) |
Jul 02, 2014 | 26.12 | 26.24 | 25.93 | 26.01 | 131,529 | -0.18(-0.69%) |
Jul 01, 2014 | 26.22 | 26.49 | 26.06 | 26.19 | 284,375 | +0.09(+0.35%) |
Jun 30, 2014 | 26.19 | 26.39 | 25.82 | 26.10 | 356,033 | -0.09(-0.35%) |
Jun 27, 2014 | 26.07 | 26.35 | 25.91 | 26.19 | 513,419 | -0.09(-0.34%) |
Jun 26, 2014 | 26.42 | 26.44 | 26.03 | 26.28 | 184,665 | -0.16(-0.60%) |
Jun 25, 2014 | 26.69 | 26.92 | 26.30 | 26.44 | 254,387 | -0.45(-1.68%) |
Jun 24, 2014 | 26.98 | 27.54 | 26.77 | 26.89 | 249,248 | -0.23(-0.83%) |
Jun 23, 2014 | 27.48 | 27.65 | 26.89 | 27.11 | 197,273 | -0.38(-1.38%) |
Jun 20, 2014 | 27.61 | 27.62 | 27.26 | 27.49 | 410,718 | -0.08(-0.29%) |
Jun 19, 2014 | 27.46 | 27.88 | 27.29 | 27.57 | 301,455 | +0.37(+1.36%) |
Jun 18, 2014 | 27.46 | 27.54 | 26.91 | 27.20 | 568,237 | -0.30(-1.08%) |
Jun 17, 2014 | 26.94 | 27.66 | 26.92 | 27.50 | 326,969 | +0.44(+1.64%) |
Jun 16, 2014 | 26.59 | 27.10 | 26.59 | 27.06 | 145,606 | +0.43(+1.63%) |
Jun 13, 2014 | 26.73 | 26.83 | 26.36 | 26.63 | 116,377 | +0.03(+0.10%) |
Jun 12, 2014 | 26.71 | 26.94 | 26.38 | 26.60 | 193,910 | -0.06(-0.24%) |
Jun 11, 2014 | 27.04 | 27.11 | 26.28 | 26.66 | 336,136 | -0.52(-1.93%) |
Jun 10, 2014 | 27.76 | 27.79 | 27.18 | 27.19 | 192,832 | -0.08(-0.30%) |
Jun 06, 2014 | 27.11 | 27.31 | 27.08 | 27.27 | 203,878 | +0.30(+1.11%) |
Jun 05, 2014 | 26.35 | 27.14 | 26.21 | 26.97 | 285,691 | +0.76(+2.90%) |
Jun 04, 2014 | 26.21 | 26.39 | 25.87 | 26.21 | 204,014 | -0.05(-0.21%) |
Jun 03, 2014 | 26.20 | 26.41 | 26.01 | 26.26 | 224,909 | -0.07(-0.27%) |
Jun 02, 2014 | 26.22 | 26.66 | 25.59 | 26.34 | 254,727 | +0.15(+0.59%) |
May 30, 2014 | 26.07 | 26.63 | 25.94 | 26.18 | 329,595 | +0.11(+0.42%) |
May 29, 2014 | 26.04 | 26.23 | 25.76 | 26.07 | 138,955 | +0.10(+0.38%) |
May 28, 2014 | 25.91 | 26.15 | 25.67 | 25.97 | 125,318 | +0.02(+0.07%) |
May 27, 2014 | 25.91 | 26.20 | 25.75 | 25.96 | 171,718 | +0.19(+0.74%) |
May 23, 2014 | 25.66 | 25.77 | 25.77 | 25.77 | 180,796 | -0.07(-0.28%) |
May 22, 2014 | 25.61 | 25.89 | 25.61 | 25.84 | 69,709 | +0.17(+0.67%) |
May 21, 2014 | 25.55 | 25.88 | 25.17 | 25.67 | 341,832 | +0.37(+1.46%) |
May 20, 2014 | 26.21 | 26.27 | 25.30 | 25.30 | 1,208,055 | -1.09(-4.14%) |
May 19, 2014 | 26.32 | 26.83 | 26.26 | 26.39 | 237,773 | +0.03(+0.10%) |
May 16, 2014 | 26.26 | 26.38 | 25.88 | 26.36 | 177,138 | +0.06(+0.24%) |
May 15, 2014 | 25.87 | 26.50 | 25.06 | 26.30 | 374,764 | +0.23(+0.90%) |
May 14, 2014 | 27.13 | 27.22 | 25.90 | 26.07 | 253,882 | -1.08(-3.96%) |
May 13, 2014 | 27.29 | 27.61 | 27.06 | 27.14 | 375,052 | -0.16(-0.58%) |
May 12, 2014 | 26.48 | 27.66 | 26.45 | 27.30 | 364,210 | +1.03(+3.90%) |
May 09, 2014 | 25.74 | 26.33 | 25.42 | 26.27 | 224,514 | +0.42(+1.64%) |
May 08, 2014 | 26.27 | 26.59 | 25.77 | 25.85 | 191,803 | -0.40(-1.52%) |
May 07, 2014 | 26.06 | 26.29 | 25.48 | 26.25 | 361,449 | +0.17(+0.66%) |
May 06, 2014 | 24.51 | 26.21 | 24.12 | 26.07 | 534,974 | +1.29(+5.22%) |
May 05, 2014 | 24.87 | 25.23 | 24.62 | 24.78 | 137,261 | -0.29(-1.15%) |
May 02, 2014 | 24.97 | 25.24 | 24.70 | 25.07 | 221,301 | +0.20(+0.80%) |