Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.51 | 21.90 | 21.50 | 21.62 | 45,491 | -0.11(-0.51%) |
Jul 30, 2014 | 21.67 | 21.85 | 21.44 | 21.73 | 33,105 | +0.29(+1.35%) |
Jul 29, 2014 | 21.17 | 21.72 | 21.17 | 21.44 | 41,418 | +0.42(+2.01%) |
Jul 28, 2014 | 21.06 | 21.06 | 20.77 | 21.02 | 48,348 | -0.11(-0.53%) |
Jul 25, 2014 | 21.65 | 21.68 | 21.11 | 21.13 | 40,925 | -0.57(-2.63%) |
Jul 24, 2014 | 22.14 | 22.17 | 21.69 | 21.70 | 11,596 | -0.33(-1.48%) |
Jul 23, 2014 | 21.85 | 22.11 | 21.74 | 22.03 | 21,835 | +0.17(+0.78%) |
Jul 22, 2014 | 21.92 | 21.94 | 21.76 | 21.85 | 13,944 | -0.01(-0.07%) |
Jul 21, 2014 | 21.71 | 21.99 | 21.70 | 21.87 | 42,148 | -0.05(-0.24%) |
Jul 18, 2014 | 21.80 | 21.97 | 21.65 | 21.92 | 29,973 | +0.04(+0.17%) |
Jul 17, 2014 | 22.08 | 22.30 | 21.74 | 21.88 | 35,306 | -0.22(-1.01%) |
Jul 16, 2014 | 22.20 | 22.23 | 21.93 | 22.11 | 21,518 | +0.10(+0.47%) |
Jul 15, 2014 | 22.32 | 22.44 | 21.77 | 22.00 | 27,869 | -0.36(-1.59%) |
Jul 14, 2014 | 22.77 | 22.97 | 22.32 | 22.36 | 19,490 | -0.23(-1.02%) |
Jul 11, 2014 | 22.66 | 22.78 | 22.50 | 22.59 | 21,863 | -0.16(-0.68%) |
Jul 10, 2014 | 22.78 | 22.84 | 22.53 | 22.74 | 20,333 | -0.31(-1.35%) |
Jul 09, 2014 | 23.06 | 23.15 | 22.95 | 23.06 | 12,634 | -0.04(-0.16%) |
Jul 08, 2014 | 24.01 | 24.01 | 22.88 | 23.09 | 30,318 | -0.21(-0.89%) |
Jul 07, 2014 | 23.73 | 23.73 | 23.06 | 23.30 | 24,476 | -0.56(-2.36%) |
Jul 03, 2014 | 24.13 | 23.86 | 23.86 | 23.86 | 10,248 | -0.22(-0.92%) |
Jul 02, 2014 | 24.10 | 24.27 | 23.62 | 24.09 | 87,761 | +0.08(+0.34%) |
Jul 01, 2014 | 23.18 | 24.26 | 23.18 | 24.01 | 47,493 | +0.96(+4.15%) |
Jun 30, 2014 | 22.84 | 23.35 | 22.76 | 23.05 | 48,698 | +0.09(+0.39%) |
Jun 27, 2014 | 22.35 | 23.03 | 22.35 | 22.96 | 65,806 | +0.41(+1.81%) |
Jun 26, 2014 | 22.31 | 22.60 | 22.31 | 22.55 | 11,868 | +0.14(+0.63%) |
Jun 25, 2014 | 22.41 | 22.51 | 22.26 | 22.41 | 35,763 | -0.17(-0.76%) |
Jun 24, 2014 | 22.80 | 23.22 | 22.49 | 22.58 | 27,897 | -0.41(-1.77%) |
Jun 23, 2014 | 23.46 | 23.61 | 22.78 | 22.99 | 25,493 | -0.70(-2.97%) |
Jun 20, 2014 | 23.80 | 24.32 | 23.36 | 23.69 | 67,848 | +0.01(+0.03%) |
Jun 19, 2014 | 23.34 | 23.73 | 23.29 | 23.69 | 34,475 | +0.42(+1.82%) |
Jun 18, 2014 | 22.89 | 23.39 | 22.69 | 23.26 | 43,639 | +0.34(+1.49%) |
Jun 17, 2014 | 23.13 | 23.13 | 22.69 | 22.92 | 42,190 | +0.19(+0.82%) |
Jun 16, 2014 | 22.60 | 22.80 | 22.43 | 22.74 | 26,483 | +0.20(+0.89%) |
Jun 13, 2014 | 23.00 | 23.10 | 22.46 | 22.54 | 40,120 | -0.33(-1.43%) |
Jun 12, 2014 | 22.62 | 23.03 | 22.62 | 22.86 | 34,406 | -0.24(-1.06%) |
Jun 11, 2014 | 23.19 | 23.26 | 22.88 | 23.11 | 18,093 | -0.26(-1.11%) |
Jun 10, 2014 | 23.93 | 23.93 | 23.34 | 23.37 | 13,398 | -0.37(-1.56%) |
Jun 06, 2014 | 23.16 | 23.82 | 23.16 | 23.74 | 26,737 | +0.70(+3.05%) |
Jun 05, 2014 | 22.69 | 23.14 | 22.29 | 23.03 | 22,349 | +0.47(+2.09%) |
Jun 04, 2014 | 22.48 | 22.66 | 22.41 | 22.56 | 17,753 | -0.04(-0.16%) |
Jun 03, 2014 | 22.73 | 23.00 | 22.48 | 22.60 | 29,033 | -0.30(-1.32%) |
Jun 02, 2014 | 22.84 | 23.02 | 22.68 | 22.90 | 32,545 | +0.00(+0.00%) |
May 30, 2014 | 22.65 | 23.12 | 22.64 | 22.90 | 22,249 | +0.31(+1.37%) |
May 29, 2014 | 23.21 | 23.21 | 22.27 | 22.59 | 52,795 | -0.03(-0.13%) |
May 28, 2014 | 22.89 | 23.14 | 22.44 | 22.62 | 41,485 | -0.25(-1.10%) |
May 27, 2014 | 22.36 | 23.08 | 22.36 | 22.87 | 30,269 | +0.55(+2.48%) |
May 23, 2014 | 22.19 | 22.32 | 22.32 | 22.32 | 49,032 | +0.18(+0.83%) |
May 22, 2014 | 21.89 | 22.13 | 21.89 | 22.13 | 14,399 | +0.11(+0.50%) |
May 21, 2014 | 22.01 | 22.40 | 21.79 | 22.02 | 44,354 | +0.23(+1.05%) |
May 20, 2014 | 22.10 | 22.40 | 21.69 | 21.79 | 63,244 | -0.30(-1.34%) |
May 19, 2014 | 22.07 | 22.36 | 21.87 | 22.09 | 38,465 | -0.03(-0.13%) |
May 16, 2014 | 22.04 | 22.17 | 21.78 | 22.12 | 67,836 | +0.02(+0.10%) |
May 15, 2014 | 22.19 | 22.41 | 21.60 | 22.10 | 117,183 | -0.24(-1.06%) |
May 14, 2014 | 22.90 | 23.44 | 22.15 | 22.33 | 100,345 | -0.58(-2.54%) |
May 13, 2014 | 24.20 | 24.20 | 22.87 | 22.92 | 141,075 | -1.20(-4.96%) |
May 12, 2014 | 25.51 | 25.51 | 23.77 | 24.11 | 119,923 | -2.05(-7.82%) |
May 09, 2014 | 25.77 | 26.17 | 25.77 | 26.16 | 50,415 | +0.31(+1.20%) |
May 08, 2014 | 25.93 | 26.35 | 25.75 | 25.85 | 38,279 | -0.08(-0.31%) |
May 07, 2014 | 26.09 | 26.14 | 25.43 | 25.93 | 68,300 | -0.13(-0.51%) |
May 06, 2014 | 26.11 | 26.16 | 25.97 | 26.06 | 49,511 | -0.10(-0.37%) |
May 05, 2014 | 26.19 | 26.33 | 26.04 | 26.16 | 53,900 | -0.12(-0.45%) |
May 02, 2014 | 26.35 | 26.47 | 26.20 | 26.28 | 90,236 | +0.01(+0.03%) |