Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.74 | 20.83 | 20.07 | 20.21 | 410,775 | -0.98(-4.61%) |
Jul 30, 2014 | 21.28 | 21.36 | 21.05 | 21.19 | 254,019 | +0.04(+0.17%) |
Jul 29, 2014 | 21.25 | 21.36 | 21.13 | 21.15 | 181,536 | -0.08(-0.39%) |
Jul 28, 2014 | 21.31 | 21.33 | 21.02 | 21.23 | 276,841 | -0.05(-0.21%) |
Jul 25, 2014 | 21.27 | 21.40 | 21.12 | 21.28 | 319,325 | -0.13(-0.60%) |
Jul 24, 2014 | 21.50 | 21.65 | 21.34 | 21.41 | 311,017 | +0.06(+0.30%) |
Jul 23, 2014 | 21.30 | 21.54 | 21.19 | 21.34 | 162,152 | +0.03(+0.13%) |
Jul 22, 2014 | 21.38 | 21.49 | 21.22 | 21.32 | 225,829 | -0.01(-0.04%) |
Jul 21, 2014 | 21.40 | 21.49 | 21.10 | 21.33 | 219,315 | -0.19(-0.89%) |
Jul 18, 2014 | 21.09 | 21.62 | 21.09 | 21.52 | 391,772 | +0.44(+2.08%) |
Jul 17, 2014 | 21.46 | 21.51 | 21.07 | 21.08 | 360,724 | -0.48(-2.24%) |
Jul 16, 2014 | 21.78 | 21.81 | 21.51 | 21.56 | 295,536 | -0.07(-0.34%) |
Jul 15, 2014 | 21.74 | 21.86 | 21.44 | 21.64 | 288,513 | -0.12(-0.55%) |
Jul 14, 2014 | 21.83 | 22.04 | 21.69 | 21.75 | 267,708 | +0.10(+0.46%) |
Jul 11, 2014 | 21.74 | 21.88 | 21.46 | 21.65 | 421,231 | -0.12(-0.55%) |
Jul 10, 2014 | 21.59 | 21.93 | 21.50 | 21.77 | 347,454 | -0.19(-0.87%) |
Jul 09, 2014 | 22.07 | 22.24 | 21.81 | 21.96 | 309,287 | -0.08(-0.37%) |
Jul 08, 2014 | 22.31 | 22.37 | 21.99 | 22.05 | 311,876 | -0.31(-1.39%) |
Jul 07, 2014 | 22.71 | 22.71 | 22.31 | 22.36 | 282,872 | -0.36(-1.57%) |
Jul 03, 2014 | 22.48 | 22.71 | 22.71 | 22.71 | 179,320 | +0.36(+1.59%) |
Jul 02, 2014 | 22.59 | 22.69 | 22.34 | 22.36 | 294,852 | -0.24(-1.05%) |
Jul 01, 2014 | 22.52 | 23.00 | 22.52 | 22.59 | 465,145 | +0.14(+0.61%) |
Jun 30, 2014 | 22.29 | 22.53 | 22.16 | 22.46 | 384,265 | +0.20(+0.90%) |
Jun 27, 2014 | 22.21 | 22.43 | 22.17 | 22.26 | 944,551 | -0.10(-0.45%) |
Jun 26, 2014 | 22.34 | 22.49 | 21.96 | 22.36 | 452,170 | +0.06(+0.29%) |
Jun 25, 2014 | 22.24 | 22.46 | 22.07 | 22.29 | 607,497 | -0.09(-0.41%) |
Jun 24, 2014 | 22.57 | 22.90 | 22.35 | 22.38 | 301,762 | -0.26(-1.13%) |
Jun 23, 2014 | 22.64 | 22.79 | 22.43 | 22.64 | 328,103 | +0.02(+0.08%) |
Jun 20, 2014 | 22.73 | 22.89 | 22.54 | 22.62 | 1,839,428 | -0.06(-0.28%) |
Jun 19, 2014 | 22.79 | 22.80 | 22.60 | 22.69 | 294,354 | -0.07(-0.32%) |
Jun 18, 2014 | 22.75 | 22.80 | 22.50 | 22.76 | 410,226 | +0.01(+0.04%) |
Jun 17, 2014 | 22.39 | 22.96 | 22.24 | 22.75 | 758,753 | +0.31(+1.38%) |
Jun 16, 2014 | 21.83 | 22.48 | 21.82 | 22.44 | 599,378 | +0.61(+2.80%) |
Jun 13, 2014 | 21.56 | 21.85 | 21.36 | 21.83 | 387,138 | +0.31(+1.44%) |
Jun 12, 2014 | 21.64 | 21.85 | 21.40 | 21.52 | 320,354 | -0.21(-0.97%) |
Jun 11, 2014 | 22.05 | 22.09 | 21.61 | 21.73 | 401,755 | -0.36(-1.61%) |
Jun 10, 2014 | 22.14 | 22.22 | 21.83 | 22.08 | 422,512 | +0.38(+1.77%) |
Jun 06, 2014 | 21.69 | 21.81 | 21.57 | 21.70 | 484,362 | +0.08(+0.38%) |
Jun 05, 2014 | 21.63 | 21.72 | 21.22 | 21.62 | 571,839 | +0.02(+0.08%) |
Jun 04, 2014 | 21.27 | 21.74 | 21.27 | 21.60 | 441,182 | +0.44(+2.07%) |
Jun 03, 2014 | 20.71 | 21.19 | 20.62 | 21.16 | 455,018 | +0.40(+1.94%) |
Jun 02, 2014 | 20.70 | 20.83 | 20.50 | 20.76 | 519,316 | +0.20(+0.98%) |
May 30, 2014 | 20.55 | 20.64 | 20.35 | 20.56 | 464,109 | +0.01(+0.04%) |
May 29, 2014 | 20.56 | 20.65 | 20.42 | 20.55 | 212,241 | +0.00(+0.00%) |
May 28, 2014 | 20.49 | 20.64 | 20.35 | 20.55 | 366,989 | +0.02(+0.09%) |
May 27, 2014 | 20.38 | 20.67 | 20.21 | 20.53 | 431,304 | +0.26(+1.31%) |
May 23, 2014 | 20.11 | 20.27 | 20.27 | 20.27 | 462,047 | +0.11(+0.54%) |
May 22, 2014 | 19.86 | 20.16 | 19.83 | 20.16 | 129,911 | +0.27(+1.38%) |
May 21, 2014 | 19.85 | 20.07 | 19.69 | 19.88 | 318,487 | +0.14(+0.69%) |
May 20, 2014 | 19.77 | 19.88 | 19.48 | 19.75 | 997,479 | -0.10(-0.51%) |
May 19, 2014 | 19.50 | 19.87 | 19.50 | 19.85 | 291,329 | +0.33(+1.68%) |
May 16, 2014 | 19.49 | 19.67 | 19.30 | 19.52 | 420,155 | -0.09(-0.47%) |
May 15, 2014 | 19.71 | 19.82 | 19.14 | 19.61 | 577,113 | -0.21(-1.06%) |
May 14, 2014 | 20.41 | 20.48 | 19.73 | 19.82 | 420,156 | -0.67(-3.25%) |
May 13, 2014 | 20.53 | 20.64 | 20.39 | 20.49 | 233,267 | -0.10(-0.49%) |
May 12, 2014 | 20.29 | 20.80 | 20.21 | 20.59 | 528,874 | +0.41(+2.04%) |
May 09, 2014 | 20.10 | 20.23 | 19.96 | 20.17 | 348,384 | +0.00(+0.00%) |
May 08, 2014 | 20.20 | 20.59 | 20.06 | 20.17 | 406,775 | -0.05(-0.23%) |
May 07, 2014 | 20.04 | 20.28 | 19.79 | 20.22 | 397,615 | +0.21(+1.05%) |
May 06, 2014 | 20.40 | 20.47 | 19.98 | 20.01 | 452,237 | -0.49(-2.40%) |
May 05, 2014 | 20.53 | 20.60 | 20.23 | 20.50 | 467,769 | -0.06(-0.31%) |
May 02, 2014 | 20.46 | 20.81 | 20.39 | 20.57 | 375,406 | +0.16(+0.76%) |