Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.88 | 23.10 | 22.87 | 22.98 | 55,598 | -0.26(-1.12%) |
Jul 30, 2014 | 23.16 | 23.34 | 22.73 | 23.24 | 71,340 | +0.19(+0.84%) |
Jul 29, 2014 | 23.38 | 23.55 | 23.00 | 23.04 | 15,140 | -0.17(-0.75%) |
Jul 28, 2014 | 22.99 | 23.38 | 22.71 | 23.22 | 44,002 | +0.40(+1.76%) |
Jul 25, 2014 | 22.81 | 23.14 | 22.68 | 22.82 | 39,708 | -0.09(-0.41%) |
Jul 24, 2014 | 23.22 | 23.52 | 22.86 | 22.91 | 35,817 | -0.33(-1.44%) |
Jul 23, 2014 | 23.04 | 23.41 | 22.94 | 23.24 | 67,919 | +0.23(+1.02%) |
Jul 22, 2014 | 22.96 | 23.84 | 22.96 | 23.01 | 32,353 | -0.35(-1.52%) |
Jul 21, 2014 | 23.30 | 24.01 | 23.24 | 23.36 | 22,493 | -0.21(-0.88%) |
Jul 18, 2014 | 23.01 | 23.58 | 23.01 | 23.57 | 43,679 | +0.42(+1.82%) |
Jul 17, 2014 | 23.54 | 23.64 | 23.04 | 23.15 | 53,662 | -0.57(-2.42%) |
Jul 16, 2014 | 23.83 | 24.02 | 23.71 | 23.72 | 31,774 | -0.05(-0.20%) |
Jul 15, 2014 | 23.98 | 24.10 | 23.72 | 23.77 | 34,740 | -0.33(-1.36%) |
Jul 14, 2014 | 24.40 | 24.45 | 24.05 | 24.10 | 40,874 | +0.06(+0.25%) |
Jul 11, 2014 | 23.79 | 24.16 | 23.60 | 24.04 | 53,821 | +0.31(+1.32%) |
Jul 10, 2014 | 23.60 | 24.05 | 23.56 | 23.72 | 33,352 | -0.46(-1.91%) |
Jul 09, 2014 | 24.47 | 24.60 | 24.05 | 24.18 | 11,982 | -0.11(-0.44%) |
Jul 08, 2014 | 24.56 | 24.65 | 24.11 | 24.29 | 37,860 | -0.17(-0.71%) |
Jul 07, 2014 | 24.78 | 24.78 | 24.42 | 24.46 | 20,835 | -0.39(-1.59%) |
Jul 03, 2014 | 25.11 | 24.86 | 24.86 | 24.86 | 24,554 | -0.04(-0.16%) |
Jul 02, 2014 | 25.17 | 25.21 | 24.57 | 24.90 | 34,929 | -0.18(-0.72%) |
Jul 01, 2014 | 24.55 | 25.45 | 24.25 | 25.08 | 53,271 | +0.52(+2.12%) |
Jun 30, 2014 | 24.21 | 24.59 | 24.07 | 24.56 | 35,779 | +0.22(+0.91%) |
Jun 27, 2014 | 24.20 | 24.84 | 24.19 | 24.34 | 124,986 | -0.03(-0.11%) |
Jun 26, 2014 | 24.38 | 24.74 | 23.85 | 24.36 | 21,526 | +0.07(+0.27%) |
Jun 25, 2014 | 23.94 | 24.34 | 23.93 | 24.30 | 18,484 | +0.16(+0.66%) |
Jun 24, 2014 | 24.42 | 24.85 | 24.14 | 24.14 | 30,013 | -0.26(-1.09%) |
Jun 23, 2014 | 24.38 | 24.46 | 24.26 | 24.40 | 27,842 | +0.02(+0.08%) |
Jun 20, 2014 | 24.23 | 24.44 | 24.07 | 24.38 | 119,213 | +0.42(+1.74%) |
Jun 19, 2014 | 23.94 | 24.24 | 23.91 | 23.97 | 20,651 | +0.05(+0.19%) |
Jun 18, 2014 | 23.52 | 23.94 | 23.42 | 23.92 | 29,284 | +0.49(+2.09%) |
Jun 17, 2014 | 23.11 | 23.56 | 23.09 | 23.43 | 29,271 | +0.30(+1.32%) |
Jun 16, 2014 | 23.16 | 23.25 | 22.86 | 23.13 | 17,551 | -0.13(-0.54%) |
Jun 13, 2014 | 23.54 | 23.66 | 23.15 | 23.25 | 27,570 | -0.11(-0.48%) |
Jun 12, 2014 | 23.63 | 23.65 | 23.11 | 23.36 | 22,077 | -0.30(-1.29%) |
Jun 11, 2014 | 24.05 | 24.10 | 23.56 | 23.67 | 22,406 | -0.42(-1.76%) |
Jun 10, 2014 | 24.12 | 24.19 | 23.95 | 24.09 | 26,544 | +0.10(+0.41%) |
Jun 06, 2014 | 23.71 | 24.21 | 23.71 | 23.99 | 34,473 | +0.48(+2.03%) |
Jun 05, 2014 | 22.76 | 23.54 | 22.69 | 23.52 | 55,516 | +0.86(+3.80%) |
Jun 04, 2014 | 22.52 | 22.75 | 22.44 | 22.66 | 41,229 | +0.09(+0.38%) |
Jun 03, 2014 | 22.54 | 22.75 | 22.54 | 22.57 | 35,940 | -0.08(-0.35%) |
Jun 02, 2014 | 22.78 | 22.78 | 22.31 | 22.65 | 35,984 | -0.02(-0.09%) |
May 30, 2014 | 22.95 | 23.06 | 22.61 | 22.67 | 34,538 | -0.18(-0.78%) |
May 29, 2014 | 23.09 | 23.17 | 22.78 | 22.85 | 34,228 | -0.05(-0.20%) |
May 28, 2014 | 23.05 | 23.05 | 22.62 | 22.89 | 23,572 | -0.29(-1.23%) |
May 27, 2014 | 23.19 | 23.26 | 23.01 | 23.18 | 49,693 | +0.25(+1.07%) |
May 23, 2014 | 22.52 | 22.93 | 22.93 | 22.93 | 41,803 | +0.49(+2.19%) |
May 22, 2014 | 22.44 | 22.53 | 22.34 | 22.44 | 8,239 | +0.12(+0.53%) |
May 21, 2014 | 22.22 | 22.53 | 22.06 | 22.32 | 59,295 | +0.21(+0.96%) |
May 20, 2014 | 22.54 | 22.54 | 21.98 | 22.11 | 61,527 | -0.42(-1.88%) |
May 19, 2014 | 22.08 | 22.73 | 22.08 | 22.54 | 25,207 | +0.36(+1.64%) |
May 16, 2014 | 22.01 | 22.18 | 21.79 | 22.17 | 45,214 | +0.09(+0.42%) |
May 15, 2014 | 22.15 | 22.26 | 21.71 | 22.08 | 49,184 | -0.30(-1.33%) |
May 14, 2014 | 23.37 | 23.85 | 22.32 | 22.38 | 51,602 | -1.02(-4.36%) |
May 13, 2014 | 23.68 | 23.82 | 23.37 | 23.40 | 31,844 | -0.36(-1.53%) |
May 12, 2014 | 23.07 | 23.79 | 23.07 | 23.76 | 48,301 | +0.82(+3.58%) |
May 09, 2014 | 22.20 | 23.03 | 22.20 | 22.94 | 55,927 | +0.58(+2.58%) |
May 08, 2014 | 22.79 | 23.01 | 22.34 | 22.36 | 24,881 | -0.38(-1.69%) |
May 07, 2014 | 22.51 | 22.89 | 22.15 | 22.75 | 48,783 | +0.34(+1.54%) |
May 06, 2014 | 22.68 | 22.79 | 22.34 | 22.40 | 54,317 | -0.38(-1.66%) |
May 05, 2014 | 22.68 | 22.85 | 22.59 | 22.78 | 31,609 | -0.01(-0.03%) |
May 02, 2014 | 22.64 | 22.94 | 22.46 | 22.79 | 47,506 | +0.16(+0.70%) |