Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.62 | 23.48 | 22.62 | 23.48 | 6,097 | +0.61(+2.69%) |
Jul 30, 2014 | 22.74 | 22.99 | 22.62 | 22.87 | 6,695 | +0.25(+1.09%) |
Jul 29, 2014 | 22.44 | 22.68 | 22.31 | 22.62 | 1,771 | +0.31(+1.38%) |
Jul 28, 2014 | 23.91 | 23.91 | 21.94 | 22.31 | 12,314 | -1.66(-6.92%) |
Jul 25, 2014 | 24.28 | 24.30 | 23.97 | 23.97 | 1,464 | -0.43(-1.76%) |
Jul 24, 2014 | 24.28 | 24.89 | 24.09 | 24.40 | 5,659 | +0.00(+0.00%) |
Jul 23, 2014 | 23.91 | 24.59 | 23.91 | 24.40 | 4,827 | +0.43(+1.80%) |
Jul 22, 2014 | 23.79 | 24.03 | 23.42 | 23.97 | 4,843 | +0.37(+1.56%) |
Jul 21, 2014 | 23.73 | 23.85 | 22.87 | 23.60 | 7,466 | -0.25(-1.03%) |
Jul 18, 2014 | 23.05 | 24.03 | 23.05 | 23.85 | 3,445 | +0.25(+1.04%) |
Jul 17, 2014 | 23.54 | 23.66 | 23.23 | 23.60 | 2,506 | +0.18(+0.79%) |
Jul 16, 2014 | 23.66 | 23.66 | 23.05 | 23.42 | 3,432 | -0.12(-0.52%) |
Jul 15, 2014 | 23.30 | 23.66 | 23.05 | 23.54 | 2,455 | +0.18(+0.79%) |
Jul 14, 2014 | 22.87 | 23.42 | 22.87 | 23.36 | 3,182 | +0.31(+1.33%) |
Jul 11, 2014 | 23.42 | 23.42 | 22.31 | 23.05 | 16,662 | -0.31(-1.32%) |
Jul 10, 2014 | 23.05 | 23.48 | 22.62 | 23.36 | 5,878 | -0.25(-1.04%) |
Jul 09, 2014 | 23.17 | 23.75 | 22.71 | 23.60 | 10,794 | +0.31(+1.32%) |
Jul 08, 2014 | 23.54 | 23.73 | 22.93 | 23.30 | 13,279 | -0.43(-1.81%) |
Jul 07, 2014 | 24.46 | 24.46 | 23.23 | 23.73 | 19,897 | -0.74(-3.02%) |
Jul 03, 2014 | 24.89 | 24.46 | 24.46 | 24.46 | 3,823 | -0.31(-1.24%) |
Jul 02, 2014 | 24.71 | 25.14 | 24.71 | 24.77 | 22,681 | -0.12(-0.49%) |
Jul 01, 2014 | 25.20 | 25.45 | 24.59 | 24.89 | 8,988 | -0.43(-1.70%) |
Jun 30, 2014 | 25.26 | 25.45 | 24.65 | 25.32 | 3,742 | +0.00(+0.00%) |
Jun 27, 2014 | 25.57 | 25.73 | 24.89 | 25.32 | 3,217 | -0.31(-1.20%) |
Jun 26, 2014 | 26.25 | 26.31 | 25.20 | 25.63 | 3,887 | -0.49(-1.88%) |
Jun 25, 2014 | 25.94 | 26.37 | 25.69 | 26.12 | 5,940 | +0.31(+1.19%) |
Jun 24, 2014 | 26.12 | 26.25 | 25.82 | 25.82 | 24,121 | -0.25(-0.94%) |
Jun 23, 2014 | 26.12 | 26.12 | 25.69 | 26.06 | 4,238 | +0.12(+0.47%) |
Jun 20, 2014 | 25.94 | 26.06 | 25.75 | 25.94 | 3,029 | -0.12(-0.47%) |
Jun 19, 2014 | 26.12 | 26.43 | 25.57 | 26.06 | 3,051 | +0.00(+0.00%) |
Jun 18, 2014 | 26.25 | 26.43 | 25.94 | 26.06 | 4,856 | -0.06(-0.24%) |
Jun 17, 2014 | 26.06 | 26.43 | 25.75 | 26.12 | 2,586 | +0.18(+0.71%) |
Jun 16, 2014 | 26.25 | 26.25 | 25.29 | 25.94 | 4,650 | -0.06(-0.24%) |
Jun 13, 2014 | 26.06 | 26.62 | 25.82 | 26.00 | 5,617 | -0.68(-2.53%) |
Jun 12, 2014 | 26.92 | 27.05 | 26.49 | 26.68 | 3,069 | -0.12(-0.46%) |
Jun 11, 2014 | 27.05 | 27.17 | 26.43 | 26.80 | 4,704 | -0.37(-1.36%) |
Jun 10, 2014 | 26.62 | 27.23 | 26.55 | 27.17 | 8,750 | +0.92(+3.51%) |
Jun 06, 2014 | 25.88 | 26.37 | 25.51 | 26.25 | 7,816 | +0.37(+1.43%) |
Jun 05, 2014 | 25.57 | 26.00 | 25.41 | 25.88 | 9,836 | +0.37(+1.45%) |
Jun 04, 2014 | 25.14 | 25.69 | 24.89 | 25.51 | 9,906 | +0.43(+1.72%) |
Jun 03, 2014 | 24.96 | 25.39 | 24.83 | 25.08 | 4,460 | +0.25(+0.99%) |
Jun 02, 2014 | 24.89 | 24.89 | 24.59 | 24.83 | 17,684 | +0.06(+0.25%) |
May 30, 2014 | 23.97 | 24.77 | 23.84 | 24.77 | 4,098 | +0.68(+2.81%) |
May 29, 2014 | 24.46 | 24.46 | 23.73 | 24.09 | 7,335 | -0.49(-2.00%) |
May 28, 2014 | 24.77 | 24.77 | 24.34 | 24.59 | 1,553 | +0.12(+0.50%) |
May 27, 2014 | 24.59 | 24.77 | 24.40 | 24.46 | 6,387 | -0.12(-0.50%) |
May 23, 2014 | 24.46 | 24.59 | 24.59 | 24.59 | 4,701 | +0.18(+0.76%) |
May 22, 2014 | 25.08 | 25.08 | 24.34 | 24.40 | 2,241 | -0.43(-1.73%) |
May 21, 2014 | 25.08 | 25.20 | 24.77 | 24.83 | 2,935 | -0.25(-0.98%) |
May 20, 2014 | 24.83 | 25.32 | 24.28 | 25.08 | 3,079 | +0.12(+0.49%) |
May 19, 2014 | 24.65 | 25.08 | 24.65 | 24.96 | 2,566 | +0.18(+0.74%) |
May 16, 2014 | 24.65 | 24.77 | 24.46 | 24.77 | 2,290 | +0.12(+0.50%) |
May 15, 2014 | 25.02 | 25.02 | 24.40 | 24.65 | 3,827 | -0.31(-1.23%) |
May 14, 2014 | 24.83 | 25.06 | 24.59 | 24.96 | 9,315 | +0.31(+1.25%) |
May 13, 2014 | 24.96 | 24.96 | 24.19 | 24.65 | 4,776 | -0.37(-1.47%) |
May 12, 2014 | 24.83 | 25.32 | 24.77 | 25.02 | 5,403 | +0.37(+1.50%) |
May 09, 2014 | 24.34 | 24.96 | 24.16 | 24.65 | 10,172 | +0.18(+0.75%) |
May 08, 2014 | 24.65 | 24.71 | 24.22 | 24.46 | 9,838 | -0.18(-0.75%) |
May 07, 2014 | 24.16 | 24.71 | 24.03 | 24.65 | 8,031 | +0.49(+2.04%) |
May 06, 2014 | 23.97 | 24.83 | 23.97 | 24.16 | 9,373 | +0.18(+0.77%) |
May 05, 2014 | 24.89 | 24.89 | 23.54 | 23.97 | 7,777 | -0.86(-3.47%) |
May 02, 2014 | 24.65 | 24.83 | 24.59 | 24.83 | 5,734 | +0.31(+1.25%) |