Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.54 | 22.74 | 22.54 | 22.54 | 152,354 | -0.11(-0.48%) |
Jul 30, 2014 | 22.83 | 22.83 | 22.54 | 22.65 | 61,398 | +0.04(+0.18%) |
Jul 29, 2014 | 22.79 | 22.95 | 22.52 | 22.61 | 48,339 | -0.19(-0.81%) |
Jul 28, 2014 | 23.11 | 23.11 | 22.50 | 22.79 | 74,302 | -0.22(-0.94%) |
Jul 25, 2014 | 23.01 | 23.25 | 22.90 | 23.01 | 90,916 | -0.17(-0.72%) |
Jul 24, 2014 | 23.70 | 23.82 | 23.05 | 23.18 | 48,474 | -0.52(-2.21%) |
Jul 23, 2014 | 24.07 | 24.21 | 23.60 | 23.70 | 94,303 | -0.41(-1.69%) |
Jul 22, 2014 | 23.07 | 24.14 | 23.07 | 24.11 | 186,847 | +1.20(+5.25%) |
Jul 21, 2014 | 22.89 | 23.08 | 22.59 | 22.91 | 126,137 | +0.48(+2.13%) |
Jul 18, 2014 | 21.72 | 22.53 | 21.38 | 22.43 | 160,134 | +0.63(+2.90%) |
Jul 17, 2014 | 22.13 | 22.22 | 21.73 | 21.80 | 63,096 | -0.43(-1.93%) |
Jul 16, 2014 | 22.40 | 22.40 | 22.08 | 22.22 | 62,857 | -0.12(-0.55%) |
Jul 15, 2014 | 23.16 | 23.16 | 22.20 | 22.35 | 105,259 | -0.73(-3.15%) |
Jul 14, 2014 | 23.07 | 23.25 | 22.98 | 23.07 | 69,540 | +0.16(+0.71%) |
Jul 11, 2014 | 23.03 | 23.30 | 22.90 | 22.91 | 48,952 | -0.21(-0.92%) |
Jul 10, 2014 | 23.70 | 23.70 | 23.11 | 23.12 | 74,402 | -0.78(-3.25%) |
Jul 09, 2014 | 23.68 | 24.03 | 23.39 | 23.90 | 100,559 | +0.28(+1.21%) |
Jul 08, 2014 | 23.49 | 23.67 | 23.27 | 23.62 | 84,986 | +0.17(+0.73%) |
Jul 07, 2014 | 23.82 | 23.92 | 23.38 | 23.44 | 98,932 | -0.52(-2.19%) |
Jul 03, 2014 | 23.83 | 23.97 | 23.97 | 23.97 | 68,626 | +0.28(+1.18%) |
Jul 02, 2014 | 24.32 | 24.32 | 23.62 | 23.69 | 98,742 | -0.65(-2.69%) |
Jul 01, 2014 | 23.92 | 24.54 | 23.89 | 24.34 | 85,842 | +0.56(+2.36%) |
Jun 30, 2014 | 23.82 | 23.82 | 23.63 | 23.78 | 90,502 | -0.21(-0.88%) |
Jun 27, 2014 | 23.42 | 24.03 | 23.42 | 24.00 | 134,830 | +0.35(+1.47%) |
Jun 26, 2014 | 23.68 | 23.74 | 23.40 | 23.65 | 54,608 | +0.04(+0.17%) |
Jun 25, 2014 | 23.24 | 23.71 | 23.23 | 23.61 | 81,410 | +0.22(+0.95%) |
Jun 24, 2014 | 23.52 | 23.87 | 23.31 | 23.39 | 82,190 | -0.14(-0.58%) |
Jun 23, 2014 | 23.84 | 24.02 | 23.47 | 23.52 | 78,311 | -0.52(-2.14%) |
Jun 20, 2014 | 23.13 | 24.09 | 23.10 | 24.04 | 347,251 | +0.86(+3.70%) |
Jun 19, 2014 | 23.21 | 23.27 | 23.02 | 23.18 | 83,724 | -0.02(-0.08%) |
Jun 18, 2014 | 22.99 | 23.25 | 22.71 | 23.20 | 60,070 | +0.16(+0.69%) |
Jun 17, 2014 | 22.80 | 23.07 | 22.65 | 23.04 | 84,160 | +0.22(+0.97%) |
Jun 16, 2014 | 23.02 | 23.34 | 22.63 | 22.82 | 141,987 | -0.23(-1.02%) |
Jun 13, 2014 | 23.20 | 23.25 | 22.89 | 23.05 | 55,753 | +0.01(+0.04%) |
Jun 12, 2014 | 23.26 | 23.26 | 22.85 | 23.04 | 50,075 | -0.20(-0.86%) |
Jun 11, 2014 | 23.39 | 23.55 | 23.02 | 23.24 | 67,860 | -0.36(-1.53%) |
Jun 10, 2014 | 23.57 | 23.65 | 23.36 | 23.60 | 41,138 | +0.10(+0.42%) |
Jun 06, 2014 | 23.47 | 23.74 | 23.35 | 23.50 | 75,044 | +0.21(+0.89%) |
Jun 05, 2014 | 22.38 | 23.30 | 22.20 | 23.30 | 104,117 | +1.07(+4.82%) |
Jun 04, 2014 | 22.27 | 22.35 | 22.13 | 22.22 | 54,987 | -0.06(-0.26%) |
Jun 03, 2014 | 22.13 | 22.46 | 22.02 | 22.28 | 138,034 | +0.14(+0.63%) |
Jun 02, 2014 | 22.49 | 22.49 | 21.90 | 22.14 | 71,065 | -0.23(-1.03%) |
May 30, 2014 | 22.50 | 22.50 | 22.26 | 22.37 | 61,418 | -0.05(-0.20%) |
May 29, 2014 | 22.63 | 22.64 | 22.34 | 22.42 | 59,098 | -0.23(-1.04%) |
May 28, 2014 | 22.86 | 22.86 | 22.46 | 22.65 | 66,195 | -0.15(-0.67%) |
May 27, 2014 | 22.65 | 23.13 | 22.44 | 22.81 | 69,157 | +0.38(+1.69%) |
May 23, 2014 | 22.14 | 22.43 | 22.43 | 22.43 | 208,834 | +0.34(+1.55%) |
May 22, 2014 | 21.88 | 22.43 | 21.87 | 22.09 | 36,203 | +0.23(+1.05%) |
May 21, 2014 | 21.80 | 22.08 | 21.47 | 21.86 | 115,436 | +0.09(+0.41%) |
May 20, 2014 | 21.97 | 21.97 | 21.48 | 21.77 | 149,665 | -0.32(-1.47%) |
May 19, 2014 | 21.77 | 22.31 | 21.77 | 22.09 | 58,000 | +0.14(+0.66%) |
May 16, 2014 | 21.36 | 21.97 | 21.30 | 21.95 | 105,892 | +0.53(+2.48%) |
May 15, 2014 | 21.39 | 21.55 | 20.92 | 21.42 | 107,956 | -0.14(-0.65%) |
May 14, 2014 | 22.43 | 22.43 | 21.53 | 21.56 | 96,210 | -0.91(-4.05%) |
May 13, 2014 | 22.92 | 23.07 | 22.41 | 22.47 | 86,093 | -0.51(-2.21%) |
May 12, 2014 | 22.11 | 23.11 | 22.11 | 22.97 | 155,404 | +0.84(+3.80%) |
May 09, 2014 | 21.67 | 22.18 | 21.36 | 22.13 | 104,512 | +0.43(+1.97%) |
May 08, 2014 | 22.17 | 22.54 | 21.61 | 21.70 | 122,683 | -0.52(-2.35%) |
May 07, 2014 | 22.07 | 22.28 | 21.61 | 22.23 | 215,846 | +0.29(+1.31%) |
May 06, 2014 | 22.25 | 22.46 | 21.93 | 21.94 | 216,663 | -0.36(-1.61%) |
May 05, 2014 | 22.13 | 22.57 | 21.98 | 22.30 | 98,494 | +0.03(+0.14%) |
May 02, 2014 | 22.20 | 22.67 | 22.10 | 22.27 | 76,318 | +0.06(+0.26%) |