Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.95 | 22.06 | 21.70 | 21.75 | 37,767 | -0.25(-1.14%) |
Jul 30, 2014 | 22.00 | 22.12 | 22.00 | 22.00 | 5,034 | -0.12(-0.54%) |
Jul 29, 2014 | 21.80 | 22.62 | 21.80 | 22.12 | 11,413 | +0.06(+0.27%) |
Jul 28, 2014 | 21.90 | 22.40 | 21.90 | 22.06 | 15,630 | +0.10(+0.46%) |
Jul 25, 2014 | 22.15 | 22.98 | 21.96 | 21.96 | 6,821 | -0.01(-0.05%) |
Jul 24, 2014 | 22.00 | 22.08 | 21.66 | 21.97 | 5,972 | -0.13(-0.59%) |
Jul 23, 2014 | 22.10 | 22.35 | 21.98 | 22.10 | 5,621 | -0.25(-1.12%) |
Jul 22, 2014 | 21.93 | 22.67 | 21.93 | 22.35 | 8,053 | -0.44(-1.93%) |
Jul 21, 2014 | 22.65 | 22.89 | 21.06 | 22.79 | 25,485 | -0.06(-0.26%) |
Jul 18, 2014 | 23.48 | 23.48 | 22.45 | 22.85 | 9,053 | -0.04(-0.17%) |
Jul 17, 2014 | 23.29 | 23.31 | 22.69 | 22.89 | 35,027 | -0.31(-1.34%) |
Jul 16, 2014 | 22.70 | 23.34 | 22.70 | 23.20 | 23,506 | +0.11(+0.48%) |
Jul 15, 2014 | 22.95 | 23.16 | 22.70 | 23.09 | 71,456 | +0.49(+2.17%) |
Jul 14, 2014 | 22.81 | 22.81 | 22.11 | 22.60 | 15,801 | +0.10(+0.44%) |
Jul 11, 2014 | 22.64 | 22.64 | 22.48 | 22.50 | 10,292 | -0.22(-0.97%) |
Jul 10, 2014 | 22.84 | 22.91 | 22.50 | 22.72 | 13,493 | -0.12(-0.53%) |
Jul 09, 2014 | 22.75 | 23.15 | 22.75 | 22.84 | 3,662 | +0.06(+0.26%) |
Jul 08, 2014 | 22.90 | 23.28 | 22.50 | 22.78 | 34,317 | -0.12(-0.52%) |
Jul 07, 2014 | 22.63 | 24.00 | 22.63 | 22.90 | 15,899 | -0.38(-1.63%) |
Jul 04, 2014 | 23.95 | 23.95 | 23.15 | 23.28 | 8,791 | -0.12(-0.51%) |
Jul 03, 2014 | 23.10 | 23.40 | 22.60 | 23.40 | 5,034 | +0.22(+0.95%) |
Jul 02, 2014 | 23.25 | 23.25 | 22.87 | 23.18 | 34,179 | -0.05(-0.22%) |
Jun 30, 2014 | 23.23 | 23.23 | 23.23 | 0 | +0.43(+1.89%) | |
Jun 27, 2014 | 22.57 | 22.85 | 22.57 | 22.80 | 10,367 | -0.01(-0.04%) |
Jun 26, 2014 | 22.80 | 22.85 | 22.76 | 22.81 | 10,897 | +0.01(+0.04%) |
Jun 25, 2014 | 22.65 | 22.90 | 22.65 | 22.80 | 133,449 | +0.16(+0.71%) |
Jun 24, 2014 | 22.90 | 22.90 | 22.50 | 22.64 | 11,067 | -0.34(-1.48%) |
Jun 23, 2014 | 22.50 | 22.98 | 22.50 | 22.98 | 13,097 | +0.18(+0.79%) |
Jun 20, 2014 | 23.25 | 23.35 | 22.80 | 22.80 | 6,938 | -0.45(-1.94%) |
Jun 19, 2014 | 22.26 | 23.25 | 22.26 | 23.25 | 10,887 | +0.65(+2.88%) |
Jun 18, 2014 | 22.56 | 22.75 | 22.55 | 22.60 | 4,763 | +0.05(+0.22%) |
Jun 17, 2014 | 22.41 | 22.57 | 22.40 | 22.55 | 23,926 | +0.12(+0.53%) |
Jun 16, 2014 | 22.38 | 22.45 | 22.36 | 22.43 | 10,842 | +0.13(+0.58%) |
Jun 13, 2014 | 21.54 | 22.32 | 21.53 | 22.30 | 15,455 | +0.77(+3.58%) |
Jun 12, 2014 | 21.61 | 21.93 | 21.50 | 21.53 | 17,221 | -0.01(-0.05%) |
Jun 11, 2014 | 21.94 | 21.94 | 21.50 | 21.54 | 15,784 | -0.63(-2.84%) |
Jun 10, 2014 | 22.28 | 22.28 | 22.05 | 22.17 | 16,629 | +0.80(+3.74%) |
Jun 06, 2014 | 21.35 | 21.85 | 21.28 | 21.37 | 16,804 | -0.04(-0.19%) |
Jun 05, 2014 | 21.36 | 21.45 | 21.28 | 21.41 | 8,264 | -0.01(-0.05%) |
Jun 04, 2014 | 21.33 | 21.45 | 21.26 | 21.42 | 15,622 | +0.16(+0.75%) |
Jun 03, 2014 | 21.30 | 21.47 | 21.26 | 21.26 | 25,665 | -0.09(-0.42%) |
Jun 02, 2014 | 21.29 | 21.50 | 21.28 | 21.35 | 14,905 | +0.00(+0.00%) |
May 30, 2014 | 21.35 | 21.50 | 21.35 | 21.35 | 18,727 | +0.05(+0.23%) |
May 29, 2014 | 21.26 | 21.50 | 21.26 | 21.30 | 17,590 | -0.06(-0.28%) |
May 28, 2014 | 21.24 | 21.60 | 21.24 | 21.36 | 15,899 | +0.19(+0.90%) |
May 27, 2014 | 21.80 | 21.80 | 21.15 | 21.17 | 18,548 | -0.63(-2.89%) |
May 26, 2014 | 21.62 | 21.80 | 21.50 | 21.80 | 18,338 | +0.12(+0.55%) |
May 23, 2014 | 21.41 | 21.80 | 21.41 | 21.68 | 9,733 | +0.19(+0.88%) |
May 22, 2014 | 21.39 | 21.86 | 21.39 | 21.49 | 9,115 | +0.04(+0.19%) |
May 21, 2014 | 21.35 | 21.45 | 21.31 | 21.45 | 15,464 | +0.15(+0.70%) |
May 20, 2014 | 21.19 | 21.51 | 21.19 | 21.30 | 64,182 | -0.09(-0.42%) |
May 16, 2014 | 21.39 | 21.39 | 21.39 | 0 | +0.05(+0.23%) | |
May 15, 2014 | 21.17 | 21.50 | 21.12 | 21.34 | 13,218 | -0.24(-1.11%) |
May 14, 2014 | 22.66 | 22.73 | 21.53 | 21.58 | 33,038 | -1.01(-4.47%) |
May 13, 2014 | 21.97 | 23.24 | 21.97 | 22.59 | 39,335 | +0.88(+4.05%) |
May 12, 2014 | 20.74 | 21.76 | 20.68 | 21.71 | 29,999 | +1.02(+4.93%) |
May 09, 2014 | 20.52 | 20.75 | 20.50 | 20.69 | 15,719 | +0.11(+0.53%) |
May 08, 2014 | 21.39 | 21.39 | 20.52 | 20.58 | 11,299 | -0.81(-3.79%) |
May 07, 2014 | 21.20 | 22.00 | 21.20 | 21.39 | 48,128 | +0.19(+0.90%) |
May 06, 2014 | 21.05 | 21.37 | 21.00 | 21.20 | 6,117 | -0.17(-0.80%) |
May 05, 2014 | 21.87 | 21.87 | 21.37 | 21.37 | 3,723 | -0.51(-2.33%) |
May 02, 2014 | 22.26 | 22.26 | 21.75 | 21.88 | 13,002 | +0.59(+2.77%) |