Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.38 | 20.50 | 20.17 | 20.29 | 242,102 | -0.31(-1.52%) |
Jul 30, 2014 | 20.69 | 20.71 | 20.49 | 20.60 | 117,429 | +0.02(+0.08%) |
Jul 29, 2014 | 20.65 | 20.77 | 20.52 | 20.59 | 245,166 | -0.01(-0.04%) |
Jul 28, 2014 | 20.76 | 20.77 | 20.50 | 20.59 | 223,801 | -0.14(-0.68%) |
Jul 25, 2014 | 20.81 | 20.97 | 20.71 | 20.73 | 197,803 | -0.27(-1.30%) |
Jul 24, 2014 | 21.13 | 21.28 | 20.92 | 21.01 | 157,351 | -0.07(-0.31%) |
Jul 23, 2014 | 21.13 | 21.22 | 20.97 | 21.07 | 125,207 | -0.06(-0.27%) |
Jul 22, 2014 | 21.16 | 21.37 | 21.06 | 21.13 | 119,442 | +0.05(+0.23%) |
Jul 21, 2014 | 21.10 | 21.20 | 20.97 | 21.08 | 146,585 | -0.11(-0.51%) |
Jul 18, 2014 | 20.97 | 21.34 | 20.93 | 21.19 | 226,954 | +0.16(+0.74%) |
Jul 17, 2014 | 21.27 | 21.44 | 21.01 | 21.03 | 143,743 | -0.37(-1.73%) |
Jul 16, 2014 | 21.44 | 21.64 | 21.18 | 21.40 | 278,662 | +0.13(+0.62%) |
Jul 15, 2014 | 21.53 | 21.64 | 21.25 | 21.27 | 171,595 | -0.21(-1.00%) |
Jul 14, 2014 | 21.67 | 21.69 | 21.48 | 21.48 | 152,227 | -0.08(-0.38%) |
Jul 11, 2014 | 21.50 | 21.76 | 21.33 | 21.57 | 243,516 | +0.06(+0.27%) |
Jul 10, 2014 | 21.25 | 21.63 | 21.12 | 21.51 | 319,928 | -0.09(-0.42%) |
Jul 09, 2014 | 21.79 | 21.83 | 21.58 | 21.60 | 235,212 | -0.13(-0.61%) |
Jul 08, 2014 | 21.77 | 21.84 | 21.55 | 21.73 | 239,318 | -0.09(-0.42%) |
Jul 07, 2014 | 22.34 | 22.36 | 21.81 | 21.82 | 327,352 | -0.60(-2.68%) |
Jul 03, 2014 | 22.17 | 22.42 | 22.42 | 22.42 | 114,744 | +0.29(+1.30%) |
Jul 02, 2014 | 22.35 | 22.58 | 22.07 | 22.14 | 229,607 | -0.29(-1.29%) |
Jul 01, 2014 | 22.11 | 22.63 | 22.02 | 22.42 | 340,640 | +0.31(+1.40%) |
Jun 30, 2014 | 21.82 | 22.13 | 21.70 | 22.12 | 293,531 | +0.22(+1.01%) |
Jun 27, 2014 | 21.53 | 21.92 | 21.51 | 21.89 | 326,828 | +0.20(+0.91%) |
Jun 26, 2014 | 21.76 | 21.78 | 21.50 | 21.70 | 164,534 | -0.07(-0.34%) |
Jun 25, 2014 | 21.39 | 21.80 | 21.34 | 21.77 | 211,657 | +0.25(+1.18%) |
Jun 24, 2014 | 21.62 | 21.86 | 21.50 | 21.52 | 246,524 | -0.22(-1.02%) |
Jun 23, 2014 | 21.84 | 21.89 | 21.62 | 21.74 | 236,498 | -0.16(-0.75%) |
Jun 20, 2014 | 21.89 | 21.92 | 21.76 | 21.90 | 527,162 | +0.08(+0.38%) |
Jun 19, 2014 | 21.70 | 21.95 | 21.62 | 21.82 | 352,741 | +0.14(+0.64%) |
Jun 18, 2014 | 21.55 | 21.71 | 21.49 | 21.68 | 256,831 | +0.07(+0.30%) |
Jun 17, 2014 | 21.52 | 21.71 | 21.45 | 21.62 | 276,366 | +0.07(+0.30%) |
Jun 16, 2014 | 21.68 | 21.80 | 21.50 | 21.55 | 212,665 | -0.14(-0.64%) |
Jun 13, 2014 | 22.00 | 22.00 | 21.65 | 21.69 | 237,146 | -0.20(-0.94%) |
Jun 12, 2014 | 21.95 | 22.07 | 21.74 | 21.89 | 296,809 | -0.16(-0.71%) |
Jun 11, 2014 | 22.01 | 22.12 | 21.75 | 22.05 | 477,279 | -0.07(-0.33%) |
Jun 10, 2014 | 22.06 | 22.19 | 21.88 | 22.12 | 309,335 | -0.25(-1.14%) |
Jun 06, 2014 | 22.29 | 22.35 | 22.12 | 22.38 | 358,981 | +0.25(+1.15%) |
Jun 05, 2014 | 21.71 | 22.13 | 21.48 | 22.12 | 419,062 | +0.39(+1.81%) |
Jun 04, 2014 | 21.17 | 22.07 | 20.84 | 21.73 | 547,475 | -0.31(-1.41%) |
Jun 03, 2014 | 22.35 | 22.57 | 21.71 | 22.04 | 277,316 | -0.40(-1.79%) |
Jun 02, 2014 | 22.35 | 22.67 | 22.02 | 22.44 | 260,668 | +0.09(+0.40%) |
May 30, 2014 | 22.47 | 22.48 | 22.18 | 22.35 | 183,408 | -0.05(-0.22%) |
May 29, 2014 | 22.44 | 22.53 | 22.15 | 22.40 | 131,531 | +0.11(+0.48%) |
May 28, 2014 | 22.50 | 22.61 | 22.27 | 22.30 | 162,818 | -0.23(-1.02%) |
May 27, 2014 | 22.49 | 22.78 | 22.44 | 22.53 | 104,518 | +0.19(+0.84%) |
May 23, 2014 | 21.65 | 22.34 | 22.34 | 22.34 | 368,791 | +0.65(+2.99%) |
May 22, 2014 | 21.57 | 21.69 | 21.37 | 21.69 | 44,614 | +0.20(+0.95%) |
May 21, 2014 | 21.59 | 21.66 | 21.30 | 21.48 | 199,730 | +0.02(+0.08%) |
May 20, 2014 | 21.84 | 21.84 | 21.35 | 21.47 | 255,555 | -0.48(-2.17%) |
May 19, 2014 | 21.63 | 21.99 | 21.63 | 21.94 | 142,214 | +0.21(+0.98%) |
May 16, 2014 | 21.48 | 21.75 | 21.37 | 21.73 | 196,781 | +0.20(+0.95%) |
May 15, 2014 | 21.63 | 21.67 | 21.21 | 21.53 | 155,030 | -0.19(-0.87%) |
May 14, 2014 | 22.17 | 22.21 | 21.66 | 21.71 | 204,229 | -0.56(-2.50%) |
May 13, 2014 | 22.49 | 22.57 | 22.25 | 22.27 | 156,522 | -0.27(-1.20%) |
May 12, 2014 | 22.07 | 22.62 | 22.05 | 22.54 | 200,189 | +0.58(+2.65%) |
May 09, 2014 | 21.62 | 22.02 | 21.62 | 21.96 | 224,805 | +0.25(+1.17%) |
May 08, 2014 | 21.95 | 22.21 | 21.66 | 21.71 | 243,152 | -0.34(-1.56%) |
May 07, 2014 | 21.96 | 22.13 | 21.62 | 22.05 | 228,866 | +0.16(+0.71%) |
May 06, 2014 | 22.16 | 22.23 | 21.81 | 21.89 | 194,566 | -0.37(-1.66%) |
May 05, 2014 | 22.21 | 22.30 | 22.01 | 22.26 | 234,795 | -0.02(-0.07%) |
May 02, 2014 | 22.07 | 22.51 | 22.03 | 22.28 | 222,882 | +0.26(+1.19%) |