Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.07 | 22.53 | 21.11 | 22.34 | 481,653 | -0.07(-0.29%) |
Jul 30, 2014 | 23.11 | 23.11 | 22.22 | 22.40 | 185,940 | -0.59(-2.57%) |
Jul 29, 2014 | 23.41 | 23.55 | 22.78 | 22.99 | 137,263 | -0.29(-1.23%) |
Jul 28, 2014 | 23.24 | 23.33 | 22.95 | 23.28 | 115,422 | -0.08(-0.35%) |
Jul 25, 2014 | 23.17 | 23.47 | 23.06 | 23.36 | 84,084 | +0.03(+0.14%) |
Jul 24, 2014 | 23.06 | 23.34 | 23.06 | 23.33 | 100,846 | +0.19(+0.81%) |
Jul 23, 2014 | 22.88 | 23.16 | 22.45 | 23.14 | 237,516 | +0.34(+1.51%) |
Jul 22, 2014 | 22.63 | 22.97 | 22.25 | 22.79 | 195,784 | +0.19(+0.83%) |
Jul 21, 2014 | 22.88 | 22.88 | 22.24 | 22.61 | 153,651 | -0.34(-1.50%) |
Jul 18, 2014 | 22.75 | 23.18 | 22.75 | 22.95 | 106,245 | +0.12(+0.54%) |
Jul 17, 2014 | 22.75 | 22.97 | 22.65 | 22.83 | 99,160 | -0.02(-0.11%) |
Jul 16, 2014 | 23.29 | 23.32 | 22.65 | 22.85 | 118,006 | -0.33(-1.41%) |
Jul 15, 2014 | 23.74 | 23.74 | 23.03 | 23.18 | 194,731 | -0.49(-2.08%) |
Jul 14, 2014 | 24.01 | 24.06 | 23.50 | 23.67 | 162,347 | -0.19(-0.79%) |
Jul 11, 2014 | 23.91 | 23.93 | 23.56 | 23.86 | 56,697 | -0.11(-0.48%) |
Jul 10, 2014 | 23.36 | 24.32 | 23.14 | 23.97 | 155,781 | +0.25(+1.04%) |
Jul 09, 2014 | 23.94 | 24.10 | 23.67 | 23.73 | 94,543 | -0.16(-0.69%) |
Jul 08, 2014 | 23.59 | 24.06 | 23.39 | 23.89 | 159,166 | +0.16(+0.69%) |
Jul 07, 2014 | 23.79 | 24.01 | 23.61 | 23.73 | 144,537 | -0.02(-0.10%) |
Jul 03, 2014 | 23.97 | 23.75 | 23.75 | 23.75 | 105,413 | -0.02(-0.07%) |
Jul 02, 2014 | 23.83 | 24.23 | 23.69 | 23.77 | 126,811 | -0.03(-0.14%) |
Jul 01, 2014 | 23.54 | 23.96 | 23.34 | 23.80 | 166,439 | +0.34(+1.43%) |
Jun 30, 2014 | 23.31 | 23.79 | 23.25 | 23.47 | 208,614 | +0.03(+0.14%) |
Jun 27, 2014 | 22.93 | 23.49 | 22.93 | 23.43 | 685,486 | +0.38(+1.64%) |
Jun 26, 2014 | 23.02 | 23.25 | 22.91 | 23.06 | 89,044 | -0.07(-0.28%) |
Jun 25, 2014 | 23.15 | 23.28 | 22.75 | 23.12 | 115,855 | -0.15(-0.63%) |
Jun 24, 2014 | 23.28 | 23.61 | 23.18 | 23.27 | 120,729 | -0.02(-0.11%) |
Jun 23, 2014 | 23.63 | 23.84 | 23.19 | 23.29 | 71,130 | -0.35(-1.49%) |
Jun 20, 2014 | 23.89 | 24.11 | 23.49 | 23.65 | 194,601 | -0.15(-0.62%) |
Jun 19, 2014 | 23.16 | 24.02 | 23.15 | 23.79 | 261,691 | +0.60(+2.58%) |
Jun 18, 2014 | 23.27 | 23.28 | 22.84 | 23.20 | 155,509 | -0.19(-0.81%) |
Jun 17, 2014 | 23.28 | 23.66 | 23.25 | 23.38 | 118,526 | -0.02(-0.07%) |
Jun 16, 2014 | 23.83 | 23.83 | 23.26 | 23.40 | 107,345 | -0.35(-1.48%) |
Jun 13, 2014 | 23.50 | 23.94 | 23.27 | 23.75 | 62,283 | +0.25(+1.05%) |
Jun 12, 2014 | 23.74 | 23.74 | 23.21 | 23.51 | 65,145 | -0.11(-0.45%) |
Jun 11, 2014 | 23.95 | 24.07 | 23.49 | 23.61 | 122,457 | -0.34(-1.44%) |
Jun 10, 2014 | 24.04 | 24.14 | 23.70 | 23.96 | 250,561 | -0.14(-0.58%) |
Jun 06, 2014 | 24.18 | 24.18 | 24.09 | 24.10 | 75,047 | +0.10(+0.41%) |
Jun 05, 2014 | 23.68 | 24.16 | 23.59 | 24.00 | 149,983 | +0.44(+1.88%) |
Jun 04, 2014 | 23.36 | 23.67 | 23.36 | 23.56 | 99,101 | +0.02(+0.07%) |
Jun 03, 2014 | 23.81 | 24.02 | 23.37 | 23.54 | 93,995 | -0.28(-1.17%) |
Jun 02, 2014 | 23.83 | 24.03 | 23.46 | 23.82 | 94,332 | -0.03(-0.14%) |
May 30, 2014 | 23.74 | 24.12 | 23.49 | 23.85 | 1,680,448 | +0.00(+0.00%) |
May 29, 2014 | 24.10 | 24.13 | 23.37 | 23.85 | 124,533 | -0.12(-0.51%) |
May 28, 2014 | 24.25 | 24.36 | 23.83 | 23.97 | 188,180 | -0.20(-0.85%) |
May 27, 2014 | 24.33 | 24.57 | 24.05 | 24.18 | 124,547 | -0.01(-0.03%) |
May 23, 2014 | 24.15 | 24.19 | 24.19 | 24.19 | 59,172 | +0.04(+0.17%) |
May 22, 2014 | 23.49 | 24.19 | 23.34 | 24.15 | 63,967 | +0.64(+2.72%) |
May 21, 2014 | 24.26 | 24.34 | 23.41 | 23.51 | 91,700 | -0.71(-2.94%) |
May 20, 2014 | 24.17 | 24.27 | 23.95 | 24.22 | 169,990 | +0.06(+0.24%) |
May 19, 2014 | 23.74 | 24.18 | 23.74 | 24.16 | 122,074 | +0.25(+1.03%) |
May 16, 2014 | 23.83 | 24.07 | 23.33 | 23.92 | 148,705 | +0.20(+0.83%) |
May 15, 2014 | 23.53 | 23.77 | 23.20 | 23.72 | 232,081 | +0.28(+1.19%) |
May 14, 2014 | 23.50 | 23.73 | 23.17 | 23.44 | 169,311 | -0.04(-0.17%) |
May 13, 2014 | 23.18 | 23.75 | 23.18 | 23.48 | 191,696 | +0.25(+1.06%) |
May 12, 2014 | 23.39 | 23.97 | 22.83 | 23.24 | 222,273 | -0.04(-0.18%) |
May 09, 2014 | 23.04 | 23.43 | 23.04 | 23.28 | 168,286 | +0.11(+0.50%) |
May 08, 2014 | 23.02 | 23.49 | 23.02 | 23.16 | 92,606 | +0.21(+0.93%) |
May 07, 2014 | 22.52 | 23.04 | 22.52 | 22.95 | 92,944 | +0.49(+2.19%) |
May 06, 2014 | 22.35 | 22.65 | 22.20 | 22.46 | 103,374 | +0.07(+0.33%) |
May 05, 2014 | 22.26 | 22.49 | 22.02 | 22.38 | 108,997 | -0.10(-0.44%) |
May 02, 2014 | 22.27 | 22.71 | 22.18 | 22.48 | 105,216 | +0.23(+1.03%) |