Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.91 | 22.93 | 22.65 | 22.66 | 291,524 | -0.43(-1.88%) |
Jul 30, 2014 | 23.20 | 23.22 | 23.01 | 23.09 | 88,270 | -0.09(-0.40%) |
Jul 29, 2014 | 23.33 | 23.35 | 23.18 | 23.18 | 151,872 | -0.06(-0.27%) |
Jul 28, 2014 | 23.27 | 23.27 | 23.15 | 23.25 | 46,481 | +0.04(+0.16%) |
Jul 25, 2014 | 23.28 | 23.28 | 23.18 | 23.21 | 101,647 | -0.11(-0.46%) |
Jul 24, 2014 | 23.33 | 23.35 | 23.30 | 23.32 | 30,947 | +0.05(+0.22%) |
Jul 23, 2014 | 23.22 | 23.30 | 23.22 | 23.27 | 28,607 | +0.04(+0.15%) |
Jul 22, 2014 | 23.20 | 23.25 | 23.20 | 23.23 | 35,015 | +0.10(+0.45%) |
Jul 21, 2014 | 23.06 | 23.14 | 23.05 | 23.13 | 41,285 | -0.03(-0.13%) |
Jul 18, 2014 | 23.04 | 23.16 | 23.01 | 23.16 | 52,939 | +0.23(+1.02%) |
Jul 17, 2014 | 23.12 | 23.20 | 22.93 | 22.93 | 46,031 | -0.23(-0.98%) |
Jul 16, 2014 | 23.10 | 23.16 | 23.10 | 23.15 | 48,459 | +0.11(+0.49%) |
Jul 15, 2014 | 23.10 | 23.11 | 23.02 | 23.04 | 35,181 | -0.02(-0.08%) |
Jul 14, 2014 | 23.04 | 23.11 | 23.04 | 23.06 | 59,629 | +0.08(+0.35%) |
Jul 11, 2014 | 22.96 | 23.00 | 22.89 | 22.98 | 46,410 | +0.03(+0.11%) |
Jul 10, 2014 | 22.82 | 23.01 | 22.81 | 22.95 | 84,723 | -0.10(-0.43%) |
Jul 09, 2014 | 23.03 | 23.06 | 22.99 | 23.05 | 49,091 | +0.12(+0.52%) |
Jul 08, 2014 | 23.06 | 23.06 | 22.88 | 22.93 | 47,930 | -0.14(-0.59%) |
Jul 07, 2014 | 23.14 | 23.15 | 23.04 | 23.07 | 86,875 | -0.06(-0.26%) |
Jul 03, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 51,627 | +0.11(+0.46%) |
Jul 02, 2014 | 23.03 | 23.08 | 22.99 | 23.02 | 43,641 | +0.04(+0.17%) |
Jul 01, 2014 | 22.92 | 23.03 | 22.89 | 22.98 | 84,806 | +0.16(+0.72%) |
Jun 30, 2014 | 22.83 | 22.87 | 22.81 | 22.82 | 50,403 | +0.01(+0.03%) |
Jun 27, 2014 | 22.75 | 22.84 | 22.73 | 22.81 | 44,691 | +0.05(+0.22%) |
Jun 26, 2014 | 22.77 | 22.77 | 22.66 | 22.76 | 64,434 | -0.04(-0.17%) |
Jun 25, 2014 | 22.65 | 22.80 | 22.65 | 22.80 | 50,095 | +0.10(+0.42%) |
Jun 24, 2014 | 22.80 | 22.90 | 22.69 | 22.70 | 27,153 | -0.13(-0.57%) |
Jun 23, 2014 | 22.82 | 22.83 | 22.79 | 22.83 | 100,057 | +0.05(+0.24%) |
Jun 20, 2014 | 22.82 | 22.82 | 22.76 | 22.78 | 42,062 | +0.02(+0.08%) |
Jun 19, 2014 | 22.77 | 22.78 | 22.69 | 22.76 | 65,171 | +0.02(+0.07%) |
Jun 18, 2014 | 22.60 | 22.75 | 22.52 | 22.75 | 77,135 | +0.15(+0.65%) |
Jun 17, 2014 | 22.48 | 22.61 | 22.48 | 22.60 | 35,938 | +0.10(+0.44%) |
Jun 16, 2014 | 22.44 | 22.54 | 22.44 | 22.50 | 57,255 | +0.00(+0.00%) |
Jun 13, 2014 | 22.50 | 22.54 | 22.48 | 22.50 | 122,360 | +0.06(+0.26%) |
Jun 12, 2014 | 22.50 | 22.54 | 22.41 | 22.44 | 17,662 | -0.18(-0.78%) |
Jun 11, 2014 | 22.60 | 22.62 | 22.56 | 22.62 | 23,986 | -0.04(-0.18%) |
Jun 10, 2014 | 22.72 | 22.72 | 22.63 | 22.66 | 28,473 | -0.05(-0.22%) |
Jun 06, 2014 | 22.67 | 22.72 | 22.65 | 22.71 | 138,012 | +0.11(+0.47%) |
Jun 05, 2014 | 22.46 | 22.63 | 22.44 | 22.60 | 96,042 | +0.11(+0.51%) |
Jun 04, 2014 | 22.39 | 22.49 | 22.39 | 22.49 | 46,882 | +0.05(+0.20%) |
Jun 03, 2014 | 22.43 | 22.45 | 22.37 | 22.44 | 184,895 | -0.01(-0.03%) |
Jun 02, 2014 | 22.41 | 22.46 | 22.38 | 22.45 | 33,051 | +0.03(+0.13%) |
May 30, 2014 | 22.38 | 22.43 | 22.36 | 22.42 | 42,860 | +0.04(+0.16%) |
May 29, 2014 | 22.35 | 22.38 | 22.29 | 22.38 | 36,276 | +0.10(+0.44%) |
May 28, 2014 | 22.28 | 22.32 | 22.21 | 22.29 | 89,174 | -0.02(-0.08%) |
May 27, 2014 | 22.21 | 22.30 | 22.21 | 22.30 | 247,698 | +0.18(+0.81%) |
May 23, 2014 | 22.04 | 22.12 | 22.12 | 22.12 | 94,409 | +0.07(+0.30%) |
May 22, 2014 | 22.00 | 22.06 | 21.97 | 22.06 | 51,607 | +0.09(+0.42%) |
May 21, 2014 | 21.84 | 21.97 | 21.84 | 21.96 | 75,606 | +0.16(+0.71%) |
May 20, 2014 | 21.91 | 21.92 | 21.75 | 21.81 | 41,999 | -0.14(-0.64%) |
May 19, 2014 | 21.81 | 21.96 | 21.78 | 21.95 | 579,659 | +0.14(+0.62%) |
May 16, 2014 | 21.79 | 21.83 | 21.69 | 21.81 | 36,163 | +0.02(+0.10%) |
May 15, 2014 | 21.93 | 21.93 | 21.64 | 21.79 | 748,422 | -0.15(-0.67%) |
May 14, 2014 | 22.03 | 22.04 | 21.93 | 21.94 | 32,140 | -0.14(-0.65%) |
May 13, 2014 | 22.10 | 22.13 | 22.05 | 22.08 | 52,250 | +0.02(+0.09%) |
May 12, 2014 | 21.97 | 22.06 | 21.97 | 22.06 | 34,998 | +0.22(+1.02%) |
May 09, 2014 | 21.76 | 21.84 | 21.73 | 21.84 | 25,310 | +0.03(+0.15%) |
May 08, 2014 | 21.84 | 21.98 | 21.77 | 21.81 | 39,146 | -0.05(-0.21%) |
May 07, 2014 | 21.70 | 21.85 | 21.70 | 21.85 | 39,196 | +0.14(+0.66%) |
May 06, 2014 | 21.85 | 21.85 | 21.71 | 21.71 | 29,496 | -0.17(-0.80%) |
May 05, 2014 | 21.68 | 21.88 | 21.68 | 21.88 | 40,265 | +0.03(+0.14%) |
May 02, 2014 | 21.87 | 21.93 | 21.84 | 21.85 | 136,621 | -0.02(-0.08%) |