Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.30 | 23.58 | 23.25 | 23.31 | 302,209 | -0.18(-0.77%) |
Jul 30, 2014 | 23.24 | 23.50 | 23.20 | 23.49 | 161,836 | +0.35(+1.51%) |
Jul 29, 2014 | 23.00 | 23.32 | 22.95 | 23.14 | 287,818 | +0.13(+0.56%) |
Jul 28, 2014 | 22.58 | 23.06 | 22.54 | 23.01 | 255,904 | +0.48(+2.13%) |
Jul 25, 2014 | 22.21 | 22.58 | 22.20 | 22.53 | 219,602 | +0.16(+0.72%) |
Jul 24, 2014 | 22.32 | 22.54 | 22.13 | 22.37 | 420,297 | +0.07(+0.31%) |
Jul 23, 2014 | 22.29 | 22.46 | 22.01 | 22.30 | 197,626 | +0.04(+0.18%) |
Jul 22, 2014 | 21.87 | 22.32 | 21.87 | 22.26 | 178,994 | +0.41(+1.88%) |
Jul 21, 2014 | 21.94 | 22.01 | 21.75 | 21.85 | 203,664 | -0.20(-0.91%) |
Jul 18, 2014 | 21.82 | 22.12 | 21.82 | 22.05 | 227,824 | +0.24(+1.10%) |
Jul 17, 2014 | 21.69 | 21.96 | 21.65 | 21.81 | 296,944 | +0.00(+0.00%) |
Jul 16, 2014 | 22.00 | 22.00 | 21.72 | 21.81 | 189,738 | -0.10(-0.46%) |
Jul 15, 2014 | 22.03 | 22.11 | 21.66 | 21.91 | 218,297 | -0.23(-1.04%) |
Jul 14, 2014 | 22.13 | 22.28 | 22.03 | 22.14 | 200,255 | +0.21(+0.96%) |
Jul 11, 2014 | 21.81 | 22.08 | 21.61 | 21.93 | 341,864 | +0.06(+0.27%) |
Jul 10, 2014 | 21.88 | 21.99 | 21.59 | 21.87 | 438,205 | -0.38(-1.71%) |
Jul 09, 2014 | 22.25 | 22.45 | 22.05 | 22.25 | 343,045 | +0.02(+0.09%) |
Jul 08, 2014 | 22.73 | 22.77 | 22.16 | 22.23 | 397,044 | -0.55(-2.41%) |
Jul 07, 2014 | 23.68 | 23.68 | 22.75 | 22.78 | 335,237 | -0.97(-4.08%) |
Jul 03, 2014 | 23.69 | 23.75 | 23.75 | 23.75 | 220,400 | +0.15(+0.64%) |
Jul 02, 2014 | 24.07 | 24.27 | 23.52 | 23.60 | 244,174 | -0.51(-2.12%) |
Jul 01, 2014 | 24.16 | 24.42 | 24.01 | 24.11 | 401,900 | +0.04(+0.17%) |
Jun 30, 2014 | 24.18 | 24.51 | 23.94 | 24.07 | 313,002 | -0.25(-1.03%) |
Jun 27, 2014 | 25.36 | 25.36 | 23.81 | 24.32 | 1,424,154 | -1.30(-5.07%) |
Jun 26, 2014 | 25.60 | 25.74 | 25.15 | 25.62 | 150,228 | -0.04(-0.16%) |
Jun 25, 2014 | 25.18 | 25.74 | 25.00 | 25.66 | 161,334 | +0.38(+1.50%) |
Jun 24, 2014 | 25.87 | 26.20 | 25.24 | 25.28 | 308,068 | -0.70(-2.69%) |
Jun 23, 2014 | 25.17 | 26.00 | 24.89 | 25.98 | 310,734 | +0.87(+3.46%) |
Jun 20, 2014 | 24.94 | 25.25 | 24.70 | 25.11 | 615,432 | +0.28(+1.13%) |
Jun 19, 2014 | 25.10 | 25.13 | 24.59 | 24.83 | 187,167 | -0.20(-0.80%) |
Jun 18, 2014 | 24.58 | 25.07 | 24.41 | 25.03 | 184,385 | +0.40(+1.62%) |
Jun 17, 2014 | 24.19 | 24.96 | 24.17 | 24.63 | 182,850 | +0.33(+1.36%) |
Jun 16, 2014 | 23.23 | 24.46 | 23.11 | 24.30 | 196,575 | +1.09(+4.70%) |
Jun 13, 2014 | 23.45 | 23.60 | 22.90 | 23.21 | 167,248 | -0.22(-0.94%) |
Jun 12, 2014 | 23.29 | 23.54 | 23.03 | 23.43 | 131,398 | +0.04(+0.17%) |
Jun 11, 2014 | 23.51 | 23.55 | 23.23 | 23.39 | 117,759 | -0.15(-0.64%) |
Jun 10, 2014 | 23.49 | 23.63 | 23.42 | 23.54 | 221,494 | -0.31(-1.30%) |
Jun 06, 2014 | 23.95 | 24.35 | 23.81 | 23.85 | 173,386 | +0.04(+0.17%) |
Jun 05, 2014 | 23.30 | 24.03 | 23.15 | 23.81 | 229,287 | +0.50(+2.15%) |
Jun 04, 2014 | 22.83 | 23.45 | 22.83 | 23.31 | 146,072 | +0.34(+1.48%) |
Jun 03, 2014 | 23.01 | 23.34 | 22.48 | 22.97 | 388,989 | -0.06(-0.26%) |
Jun 02, 2014 | 23.04 | 23.28 | 22.63 | 23.03 | 245,728 | +0.07(+0.30%) |
May 30, 2014 | 22.80 | 23.07 | 22.74 | 22.96 | 247,719 | +0.21(+0.92%) |
May 29, 2014 | 22.91 | 22.91 | 22.20 | 22.75 | 376,433 | -0.02(-0.09%) |
May 28, 2014 | 23.20 | 23.22 | 22.74 | 22.77 | 216,868 | -0.41(-1.77%) |
May 27, 2014 | 23.19 | 23.33 | 23.06 | 23.18 | 187,410 | +0.14(+0.61%) |
May 23, 2014 | 22.92 | 23.04 | 23.04 | 23.04 | 286,000 | +0.07(+0.30%) |
May 22, 2014 | 23.08 | 23.61 | 22.87 | 22.97 | 136,838 | -0.20(-0.86%) |
May 21, 2014 | 23.11 | 23.43 | 22.85 | 23.17 | 158,905 | +0.07(+0.30%) |
May 20, 2014 | 23.41 | 23.61 | 22.62 | 23.10 | 252,804 | -0.48(-2.04%) |
May 19, 2014 | 23.22 | 23.58 | 22.96 | 23.58 | 314,307 | +0.29(+1.25%) |
May 16, 2014 | 23.10 | 23.39 | 22.71 | 23.29 | 302,263 | +0.26(+1.13%) |
May 15, 2014 | 22.98 | 23.13 | 22.22 | 23.03 | 465,150 | -0.01(-0.04%) |
May 14, 2014 | 23.98 | 23.98 | 22.84 | 23.04 | 371,665 | -0.92(-3.84%) |
May 13, 2014 | 24.79 | 24.79 | 23.93 | 23.96 | 265,797 | -0.81(-3.27%) |
May 12, 2014 | 24.56 | 24.97 | 24.45 | 24.77 | 201,814 | +0.35(+1.43%) |
May 09, 2014 | 24.25 | 24.72 | 24.10 | 24.42 | 212,397 | +0.06(+0.25%) |
May 08, 2014 | 24.95 | 25.40 | 24.30 | 24.36 | 225,024 | -0.57(-2.29%) |
May 07, 2014 | 24.81 | 24.98 | 24.34 | 24.93 | 317,474 | +0.27(+1.09%) |
May 06, 2014 | 24.99 | 25.04 | 24.39 | 24.66 | 266,233 | -0.34(-1.36%) |
May 05, 2014 | 24.91 | 25.40 | 24.45 | 25.00 | 269,379 | -0.13(-0.52%) |
May 02, 2014 | 23.91 | 25.31 | 23.91 | 25.13 | 402,806 | +1.26(+5.28%) |