Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.95 | 23.03 | 22.88 | 22.99 | 10,465 | -0.08(-0.34%) |
Jul 30, 2014 | 23.03 | 23.07 | 22.93 | 23.06 | 12,400 | +0.13(+0.55%) |
Jul 29, 2014 | 22.87 | 23.29 | 22.70 | 22.94 | 30,212 | +0.13(+0.56%) |
Jul 28, 2014 | 22.74 | 22.84 | 22.74 | 22.81 | 8,667 | +0.14(+0.60%) |
Jul 25, 2014 | 22.26 | 22.88 | 22.26 | 22.67 | 26,405 | +0.38(+1.70%) |
Jul 24, 2014 | 21.99 | 22.39 | 21.95 | 22.29 | 34,201 | +0.39(+1.78%) |
Jul 23, 2014 | 21.90 | 21.91 | 21.81 | 21.91 | 9,953 | +0.08(+0.36%) |
Jul 22, 2014 | 21.75 | 21.94 | 21.69 | 21.83 | 19,806 | +0.01(+0.04%) |
Jul 21, 2014 | 21.86 | 21.88 | 21.66 | 21.82 | 6,716 | -0.09(-0.40%) |
Jul 18, 2014 | 21.81 | 21.97 | 21.81 | 21.91 | 13,051 | +0.10(+0.45%) |
Jul 17, 2014 | 21.81 | 21.89 | 21.71 | 21.81 | 23,996 | -0.07(-0.31%) |
Jul 16, 2014 | 21.60 | 21.88 | 21.60 | 21.88 | 73,643 | +0.08(+0.36%) |
Jul 15, 2014 | 21.71 | 21.80 | 21.59 | 21.80 | 20,615 | +0.10(+0.45%) |
Jul 14, 2014 | 21.78 | 21.86 | 21.57 | 21.70 | 11,262 | -0.01(-0.04%) |
Jul 11, 2014 | 21.66 | 21.89 | 21.56 | 21.71 | 25,880 | +0.04(+0.18%) |
Jul 10, 2014 | 21.45 | 21.80 | 21.45 | 21.67 | 11,135 | +0.04(+0.18%) |
Jul 09, 2014 | 21.88 | 21.88 | 21.39 | 21.63 | 16,301 | -0.14(-0.63%) |
Jul 08, 2014 | 21.66 | 21.86 | 21.45 | 21.77 | 86,202 | +0.11(+0.49%) |
Jul 07, 2014 | 21.55 | 21.74 | 21.45 | 21.66 | 31,001 | -0.11(-0.49%) |
Jul 03, 2014 | 21.42 | 21.77 | 21.77 | 21.77 | 5,238 | +0.26(+1.22%) |
Jul 02, 2014 | 21.76 | 21.76 | 21.38 | 21.51 | 29,258 | -0.30(-1.38%) |
Jul 01, 2014 | 21.86 | 21.99 | 21.54 | 21.81 | 96,160 | -0.18(-0.84%) |
Jun 30, 2014 | 20.44 | 22.78 | 20.34 | 21.99 | 108,559 | +1.46(+7.11%) |
Jun 27, 2014 | 19.72 | 20.53 | 19.63 | 20.53 | 1,061,052 | +0.68(+3.43%) |
Jun 26, 2014 | 19.44 | 19.93 | 19.44 | 19.85 | 31,089 | +0.26(+1.34%) |
Jun 25, 2014 | 19.42 | 19.71 | 19.33 | 19.59 | 48,620 | +0.16(+0.80%) |
Jun 24, 2014 | 19.54 | 19.84 | 19.42 | 19.43 | 55,479 | -0.06(-0.30%) |
Jun 23, 2014 | 19.57 | 19.60 | 19.25 | 19.49 | 51,913 | +0.13(+0.65%) |
Jun 20, 2014 | 19.76 | 19.76 | 19.27 | 19.36 | 56,942 | -0.23(-1.19%) |
Jun 19, 2014 | 19.15 | 19.85 | 18.95 | 19.60 | 23,258 | +0.47(+2.44%) |
Jun 18, 2014 | 19.30 | 19.35 | 18.94 | 19.13 | 21,452 | -0.10(-0.51%) |
Jun 17, 2014 | 18.67 | 19.65 | 18.67 | 19.23 | 31,589 | +0.21(+1.13%) |
Jun 16, 2014 | 19.00 | 19.07 | 18.52 | 19.01 | 30,170 | +0.02(+0.10%) |
Jun 13, 2014 | 19.08 | 19.34 | 18.50 | 18.99 | 16,970 | -0.04(-0.20%) |
Jun 12, 2014 | 19.29 | 19.48 | 18.78 | 19.03 | 22,270 | -0.36(-1.86%) |
Jun 11, 2014 | 19.31 | 19.61 | 19.31 | 19.39 | 8,890 | +0.06(+0.30%) |
Jun 10, 2014 | 19.37 | 19.64 | 19.27 | 19.34 | 8,044 | -0.01(-0.05%) |
Jun 06, 2014 | 19.12 | 19.49 | 18.64 | 19.34 | 14,523 | +0.36(+1.90%) |
Jun 05, 2014 | 18.65 | 19.10 | 18.56 | 18.98 | 18,491 | +0.24(+1.30%) |
Jun 04, 2014 | 18.60 | 18.97 | 18.52 | 18.74 | 22,579 | +0.16(+0.84%) |
Jun 03, 2014 | 18.93 | 19.15 | 18.41 | 18.59 | 32,158 | -0.37(-1.95%) |
Jun 02, 2014 | 18.50 | 19.17 | 18.50 | 18.96 | 30,999 | +0.35(+1.88%) |
May 30, 2014 | 18.67 | 18.73 | 18.45 | 18.60 | 13,628 | +0.02(+0.10%) |
May 29, 2014 | 18.83 | 18.83 | 18.50 | 18.59 | 16,721 | -0.03(-0.16%) |
May 28, 2014 | 18.60 | 18.66 | 18.50 | 18.61 | 16,608 | -0.11(-0.57%) |
May 27, 2014 | 18.57 | 19.24 | 18.50 | 18.72 | 11,375 | +0.13(+0.68%) |
May 23, 2014 | 18.59 | 18.60 | 18.60 | 18.60 | 12,120 | +0.10(+0.53%) |
May 22, 2014 | 18.58 | 18.74 | 18.41 | 18.50 | 9,250 | +0.00(+0.00%) |
May 21, 2014 | 18.60 | 18.77 | 18.40 | 18.50 | 21,535 | -0.08(-0.42%) |
May 20, 2014 | 18.50 | 18.67 | 18.14 | 18.58 | 59,491 | +0.05(+0.26%) |
May 19, 2014 | 18.11 | 18.73 | 17.77 | 18.53 | 42,273 | +0.37(+2.04%) |
May 16, 2014 | 18.73 | 18.73 | 17.86 | 18.16 | 12,691 | -0.50(-2.66%) |
May 15, 2014 | 18.35 | 18.78 | 17.17 | 18.65 | 19,827 | +0.16(+0.84%) |
May 14, 2014 | 19.22 | 19.89 | 18.38 | 18.50 | 26,656 | -0.68(-3.55%) |
May 13, 2014 | 19.54 | 19.54 | 19.08 | 19.18 | 16,041 | -0.40(-2.04%) |
May 12, 2014 | 19.62 | 19.68 | 19.44 | 19.58 | 36,733 | +0.09(+0.45%) |
May 09, 2014 | 19.49 | 19.65 | 19.26 | 19.49 | 21,601 | -0.14(-0.69%) |
May 08, 2014 | 20.32 | 20.32 | 19.40 | 19.63 | 36,857 | -0.63(-3.12%) |
May 07, 2014 | 20.47 | 20.83 | 20.24 | 20.26 | 41,995 | -0.11(-0.53%) |
May 06, 2014 | 20.93 | 20.93 | 20.22 | 20.37 | 30,270 | -0.53(-2.52%) |
May 05, 2014 | 20.60 | 21.04 | 20.60 | 20.89 | 13,103 | +0.19(+0.94%) |
May 02, 2014 | 20.45 | 20.83 | 20.35 | 20.70 | 19,646 | +0.23(+1.14%) |