Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.21 | 21.56 | 21.12 | 21.29 | 938,013 | +0.11(+0.52%) |
Jul 30, 2014 | 20.89 | 21.21 | 20.80 | 21.18 | 548,217 | +0.40(+1.92%) |
Jul 29, 2014 | 21.14 | 21.48 | 20.76 | 20.78 | 700,838 | -0.35(-1.66%) |
Jul 28, 2014 | 21.57 | 21.72 | 21.10 | 21.13 | 1,126,717 | -0.50(-2.31%) |
Jul 25, 2014 | 21.33 | 21.82 | 21.24 | 21.63 | 1,073,686 | +0.06(+0.28%) |
Jul 24, 2014 | 20.58 | 21.97 | 20.58 | 21.57 | 2,602,660 | +1.50(+7.47%) |
Jul 23, 2014 | 23.17 | 24.92 | 19.96 | 20.07 | 6,267,983 | -5.29(-20.86%) |
Jul 22, 2014 | 24.43 | 25.47 | 24.36 | 25.36 | 950,497 | +1.07(+4.41%) |
Jul 21, 2014 | 24.08 | 24.34 | 24.04 | 24.29 | 692,364 | +0.00(+0.00%) |
Jul 18, 2014 | 23.75 | 24.46 | 23.73 | 24.29 | 572,319 | +0.53(+2.23%) |
Jul 17, 2014 | 23.92 | 24.16 | 23.68 | 23.76 | 383,224 | -0.30(-1.25%) |
Jul 16, 2014 | 24.09 | 24.18 | 23.89 | 24.06 | 391,675 | +0.12(+0.50%) |
Jul 15, 2014 | 24.48 | 24.54 | 23.86 | 23.94 | 372,889 | -0.55(-2.25%) |
Jul 14, 2014 | 24.03 | 24.70 | 23.99 | 24.49 | 501,631 | +0.67(+2.81%) |
Jul 11, 2014 | 24.21 | 24.23 | 23.64 | 23.82 | 414,757 | -0.53(-2.18%) |
Jul 10, 2014 | 24.10 | 24.51 | 23.90 | 24.35 | 485,646 | -0.24(-0.98%) |
Jul 09, 2014 | 24.78 | 24.94 | 24.44 | 24.59 | 286,385 | -0.12(-0.49%) |
Jul 08, 2014 | 25.15 | 25.15 | 24.60 | 24.71 | 397,833 | -0.54(-2.14%) |
Jul 07, 2014 | 25.56 | 25.65 | 25.13 | 25.25 | 375,972 | -0.39(-1.52%) |
Jul 03, 2014 | 25.11 | 25.64 | 25.64 | 25.64 | 182,700 | +0.60(+2.40%) |
Jul 02, 2014 | 25.11 | 25.29 | 24.98 | 25.04 | 228,638 | -0.05(-0.20%) |
Jul 01, 2014 | 24.90 | 25.38 | 24.73 | 25.09 | 544,553 | +0.35(+1.41%) |
Jun 30, 2014 | 24.67 | 24.87 | 24.55 | 24.74 | 333,112 | +0.03(+0.12%) |
Jun 27, 2014 | 24.34 | 24.74 | 24.17 | 24.71 | 1,033,418 | +0.26(+1.06%) |
Jun 26, 2014 | 24.39 | 24.47 | 24.13 | 24.45 | 253,533 | +0.06(+0.25%) |
Jun 25, 2014 | 24.08 | 24.45 | 23.98 | 24.39 | 434,752 | +0.12(+0.49%) |
Jun 24, 2014 | 24.82 | 24.95 | 24.21 | 24.27 | 330,723 | -0.67(-2.69%) |
Jun 23, 2014 | 25.35 | 25.35 | 24.86 | 24.94 | 520,236 | -0.13(-0.52%) |
Jun 20, 2014 | 25.12 | 25.12 | 24.91 | 25.07 | 817,438 | +0.05(+0.20%) |
Jun 19, 2014 | 25.02 | 25.16 | 24.72 | 25.02 | 278,468 | +0.09(+0.36%) |
Jun 18, 2014 | 24.81 | 24.98 | 24.51 | 24.93 | 320,117 | +0.07(+0.28%) |
Jun 17, 2014 | 24.26 | 25.03 | 24.21 | 24.86 | 342,467 | +0.55(+2.26%) |
Jun 16, 2014 | 24.25 | 24.43 | 24.11 | 24.31 | 240,163 | +0.07(+0.29%) |
Jun 13, 2014 | 24.45 | 24.59 | 24.19 | 24.24 | 557,841 | -0.17(-0.70%) |
Jun 12, 2014 | 24.72 | 24.73 | 24.29 | 24.41 | 261,513 | -0.34(-1.37%) |
Jun 11, 2014 | 24.90 | 24.91 | 24.67 | 24.75 | 340,937 | -0.25(-1.00%) |
Jun 10, 2014 | 25.06 | 25.14 | 24.92 | 25.00 | 386,676 | +0.05(+0.20%) |
Jun 06, 2014 | 24.51 | 25.10 | 24.43 | 24.95 | 715,167 | +0.67(+2.76%) |
Jun 05, 2014 | 23.17 | 24.28 | 23.17 | 24.28 | 628,452 | +1.19(+5.15%) |
Jun 04, 2014 | 23.00 | 23.20 | 22.78 | 23.09 | 369,455 | +0.03(+0.13%) |
Jun 03, 2014 | 23.13 | 23.20 | 22.80 | 23.06 | 213,435 | -0.08(-0.35%) |
Jun 02, 2014 | 23.44 | 23.47 | 22.87 | 23.14 | 274,640 | -0.33(-1.41%) |
May 30, 2014 | 23.76 | 23.76 | 23.27 | 23.47 | 505,240 | -0.30(-1.26%) |
May 29, 2014 | 23.57 | 23.95 | 23.42 | 23.77 | 376,439 | +0.23(+0.98%) |
May 28, 2014 | 23.99 | 24.10 | 23.50 | 23.54 | 333,255 | -0.43(-1.79%) |
May 27, 2014 | 23.52 | 24.06 | 23.46 | 23.97 | 666,029 | +0.60(+2.57%) |
May 23, 2014 | 22.87 | 23.37 | 23.37 | 23.37 | 271,500 | +0.39(+1.70%) |
May 22, 2014 | 22.78 | 23.11 | 22.68 | 22.98 | 118,045 | +0.28(+1.23%) |
May 21, 2014 | 22.64 | 23.03 | 22.44 | 22.70 | 333,682 | +0.15(+0.67%) |
May 20, 2014 | 22.93 | 22.95 | 22.37 | 22.55 | 518,645 | -0.43(-1.87%) |
May 19, 2014 | 22.56 | 23.33 | 22.56 | 22.98 | 437,633 | +0.21(+0.92%) |
May 16, 2014 | 22.15 | 22.79 | 21.98 | 22.77 | 532,630 | +0.60(+2.71%) |
May 15, 2014 | 22.88 | 22.93 | 21.97 | 22.17 | 637,034 | -0.85(-3.69%) |
May 14, 2014 | 23.40 | 23.47 | 22.98 | 23.02 | 385,865 | -0.41(-1.75%) |
May 13, 2014 | 23.19 | 23.54 | 23.17 | 23.43 | 523,154 | +0.26(+1.12%) |
May 12, 2014 | 22.85 | 23.47 | 22.77 | 23.17 | 483,786 | +0.45(+1.98%) |
May 09, 2014 | 22.53 | 22.86 | 22.25 | 22.72 | 616,006 | +0.04(+0.18%) |
May 08, 2014 | 23.23 | 23.62 | 22.67 | 22.68 | 532,663 | -0.57(-2.45%) |
May 07, 2014 | 23.49 | 23.71 | 22.93 | 23.25 | 851,363 | -0.29(-1.23%) |
May 06, 2014 | 23.83 | 24.18 | 23.50 | 23.54 | 742,601 | -0.35(-1.47%) |
May 05, 2014 | 23.85 | 24.44 | 23.61 | 23.89 | 636,322 | -0.27(-1.12%) |
May 02, 2014 | 24.06 | 24.58 | 23.96 | 24.16 | 543,473 | +0.14(+0.58%) |