Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.81 | 22.99 | 22.51 | 22.51 | 249,576 | -0.49(-2.14%) |
Jul 30, 2014 | 23.06 | 23.06 | 22.87 | 23.00 | 128,993 | +0.06(+0.25%) |
Jul 29, 2014 | 23.07 | 23.16 | 22.94 | 22.94 | 170,014 | -0.12(-0.53%) |
Jul 28, 2014 | 23.26 | 23.26 | 22.96 | 23.07 | 229,705 | -0.21(-0.90%) |
Jul 25, 2014 | 23.22 | 23.42 | 23.16 | 23.28 | 174,639 | -0.16(-0.69%) |
Jul 24, 2014 | 23.83 | 23.95 | 23.28 | 23.44 | 254,627 | -0.36(-1.50%) |
Jul 23, 2014 | 24.21 | 24.26 | 23.64 | 23.79 | 332,425 | -0.42(-1.74%) |
Jul 22, 2014 | 23.89 | 24.55 | 23.66 | 24.21 | 910,886 | +1.25(+5.46%) |
Jul 21, 2014 | 22.88 | 23.08 | 22.78 | 22.96 | 141,309 | -0.02(-0.07%) |
Jul 18, 2014 | 22.64 | 23.14 | 22.64 | 22.98 | 261,242 | +0.28(+1.25%) |
Jul 17, 2014 | 22.70 | 23.21 | 22.64 | 22.69 | 330,840 | -0.19(-0.81%) |
Jul 16, 2014 | 22.84 | 22.94 | 22.60 | 22.88 | 132,867 | +0.21(+0.93%) |
Jul 15, 2014 | 22.91 | 23.07 | 22.56 | 22.67 | 143,700 | -0.29(-1.27%) |
Jul 14, 2014 | 23.16 | 23.16 | 22.91 | 22.96 | 90,871 | +0.03(+0.14%) |
Jul 11, 2014 | 22.97 | 23.07 | 22.80 | 22.93 | 158,874 | -0.05(-0.21%) |
Jul 10, 2014 | 22.98 | 23.17 | 22.88 | 22.98 | 168,010 | -0.49(-2.07%) |
Jul 09, 2014 | 23.71 | 23.90 | 23.29 | 23.46 | 277,742 | -0.18(-0.75%) |
Jul 08, 2014 | 23.62 | 23.73 | 23.34 | 23.64 | 234,690 | +0.01(+0.03%) |
Jul 07, 2014 | 24.06 | 24.06 | 23.62 | 23.63 | 251,743 | -0.52(-2.14%) |
Jul 03, 2014 | 23.94 | 24.15 | 24.15 | 24.15 | 96,442 | +0.26(+1.08%) |
Jul 02, 2014 | 24.04 | 24.20 | 23.87 | 23.89 | 156,086 | -0.23(-0.94%) |
Jul 01, 2014 | 23.92 | 24.29 | 23.84 | 24.12 | 302,675 | +0.33(+1.39%) |
Jun 30, 2014 | 23.75 | 23.81 | 23.62 | 23.79 | 249,117 | +0.09(+0.38%) |
Jun 27, 2014 | 23.25 | 23.75 | 23.25 | 23.70 | 908,699 | +0.27(+1.14%) |
Jun 26, 2014 | 23.68 | 23.68 | 23.41 | 23.43 | 194,280 | -0.23(-0.99%) |
Jun 25, 2014 | 23.52 | 23.73 | 23.52 | 23.66 | 142,485 | +0.01(+0.03%) |
Jun 24, 2014 | 23.66 | 23.91 | 23.62 | 23.66 | 310,747 | -0.09(-0.37%) |
Jun 23, 2014 | 23.78 | 23.82 | 23.62 | 23.75 | 190,849 | +0.06(+0.24%) |
Jun 20, 2014 | 24.01 | 24.05 | 23.69 | 23.69 | 646,103 | -0.24(-1.01%) |
Jun 19, 2014 | 24.01 | 24.09 | 23.85 | 23.93 | 279,191 | +0.06(+0.27%) |
Jun 18, 2014 | 23.80 | 23.92 | 23.75 | 23.87 | 188,510 | +0.02(+0.07%) |
Jun 17, 2014 | 23.69 | 23.99 | 23.67 | 23.85 | 246,470 | +0.04(+0.17%) |
Jun 16, 2014 | 23.79 | 23.91 | 23.66 | 23.81 | 207,945 | -0.07(-0.30%) |
Jun 13, 2014 | 24.06 | 24.06 | 23.77 | 23.88 | 112,127 | -0.10(-0.40%) |
Jun 12, 2014 | 23.79 | 24.07 | 23.50 | 23.98 | 285,618 | +0.04(+0.17%) |
Jun 11, 2014 | 23.84 | 24.09 | 23.81 | 23.94 | 261,503 | -0.09(-0.37%) |
Jun 10, 2014 | 23.88 | 24.04 | 23.83 | 24.03 | 140,242 | +0.30(+1.26%) |
Jun 06, 2014 | 23.32 | 23.64 | 23.13 | 23.73 | 168,308 | +0.58(+2.52%) |
Jun 05, 2014 | 22.86 | 23.38 | 22.68 | 23.15 | 263,308 | +0.30(+1.31%) |
Jun 04, 2014 | 22.66 | 22.88 | 22.66 | 22.85 | 149,310 | +0.11(+0.46%) |
Jun 03, 2014 | 22.93 | 23.06 | 22.60 | 22.74 | 212,641 | -0.28(-1.19%) |
Jun 02, 2014 | 23.40 | 23.44 | 22.89 | 23.02 | 418,217 | -0.29(-1.25%) |
May 30, 2014 | 23.66 | 23.66 | 23.24 | 23.31 | 203,609 | -0.30(-1.27%) |
May 29, 2014 | 23.52 | 23.61 | 23.24 | 23.61 | 199,275 | +0.21(+0.92%) |
May 28, 2014 | 23.69 | 23.69 | 23.37 | 23.39 | 161,012 | -0.33(-1.39%) |
May 27, 2014 | 23.61 | 23.97 | 23.49 | 23.72 | 210,056 | +0.34(+1.45%) |
May 23, 2014 | 22.88 | 23.39 | 23.39 | 23.39 | 170,947 | +0.41(+1.79%) |
May 22, 2014 | 22.80 | 23.09 | 22.80 | 22.97 | 98,216 | +0.20(+0.89%) |
May 21, 2014 | 22.75 | 22.84 | 22.43 | 22.77 | 246,000 | +0.21(+0.93%) |
May 20, 2014 | 22.96 | 23.14 | 22.40 | 22.56 | 428,582 | -0.52(-2.24%) |
May 19, 2014 | 22.60 | 23.10 | 22.59 | 23.08 | 186,059 | +0.43(+1.89%) |
May 16, 2014 | 22.38 | 22.72 | 22.27 | 22.65 | 146,917 | +0.22(+0.97%) |
May 15, 2014 | 22.51 | 22.69 | 22.16 | 22.43 | 218,586 | -0.27(-1.17%) |
May 14, 2014 | 23.27 | 23.27 | 22.69 | 22.70 | 301,832 | -0.60(-2.56%) |
May 13, 2014 | 23.64 | 23.65 | 23.29 | 23.30 | 135,324 | -0.34(-1.43%) |
May 12, 2014 | 23.10 | 23.74 | 23.05 | 23.64 | 227,599 | +0.64(+2.77%) |
May 09, 2014 | 22.48 | 23.01 | 22.40 | 23.00 | 236,872 | +0.35(+1.57%) |
May 08, 2014 | 22.81 | 23.08 | 22.62 | 22.64 | 181,018 | -0.22(-0.95%) |
May 07, 2014 | 22.69 | 22.89 | 22.35 | 22.86 | 343,318 | +0.22(+0.96%) |
May 06, 2014 | 22.93 | 23.02 | 22.60 | 22.64 | 317,949 | -0.40(-1.75%) |
May 05, 2014 | 23.10 | 23.21 | 22.84 | 23.05 | 251,848 | -0.23(-0.97%) |
May 02, 2014 | 23.23 | 23.56 | 23.09 | 23.27 | 229,977 | +0.11(+0.49%) |