Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.57 | 24.65 | 24.41 | 24.55 | 1,375,968 | -0.12(-0.48%) |
Jul 30, 2014 | 24.77 | 24.79 | 24.45 | 24.67 | 8,546,451 | -0.58(-2.28%) |
Jul 29, 2014 | 25.30 | 25.33 | 25.10 | 25.24 | 562,789 | -0.06(-0.23%) |
Jul 28, 2014 | 25.26 | 25.34 | 25.18 | 25.30 | 426,900 | +0.04(+0.16%) |
Jul 25, 2014 | 25.06 | 25.26 | 25.02 | 25.26 | 620,766 | +0.04(+0.16%) |
Jul 24, 2014 | 25.28 | 25.32 | 25.10 | 25.22 | 621,846 | +0.00(+0.00%) |
Jul 23, 2014 | 25.20 | 25.30 | 25.08 | 25.22 | 428,665 | +0.02(+0.08%) |
Jul 22, 2014 | 25.10 | 25.28 | 25.06 | 25.20 | 608,945 | +0.22(+0.87%) |
Jul 21, 2014 | 24.92 | 25.00 | 24.79 | 24.98 | 548,263 | -0.06(-0.24%) |
Jul 18, 2014 | 24.73 | 25.12 | 24.73 | 25.04 | 841,392 | +0.32(+1.28%) |
Jul 17, 2014 | 24.71 | 24.85 | 24.60 | 24.73 | 707,551 | -0.10(-0.40%) |
Jul 16, 2014 | 24.88 | 24.96 | 24.67 | 24.83 | 255,124 | +0.06(+0.24%) |
Jul 15, 2014 | 24.79 | 24.88 | 24.59 | 24.77 | 357,341 | +0.02(+0.08%) |
Jul 14, 2014 | 24.73 | 24.84 | 24.55 | 24.75 | 327,122 | +0.14(+0.56%) |
Jul 11, 2014 | 24.86 | 24.94 | 24.55 | 24.61 | 576,075 | -0.30(-1.19%) |
Jul 10, 2014 | 24.55 | 24.92 | 24.45 | 24.90 | 746,358 | +0.20(+0.80%) |
Jul 09, 2014 | 24.73 | 24.76 | 24.50 | 24.71 | 386,123 | +0.04(+0.16%) |
Jul 08, 2014 | 24.61 | 24.73 | 24.53 | 24.67 | 443,725 | +0.06(+0.24%) |
Jul 07, 2014 | 24.79 | 24.79 | 24.55 | 24.61 | 462,027 | -0.20(-0.80%) |
Jul 03, 2014 | 24.75 | 24.81 | 24.81 | 24.81 | 317,825 | +0.08(+0.32%) |
Jul 02, 2014 | 24.90 | 24.94 | 24.47 | 24.73 | 1,032,455 | -0.26(-1.03%) |
Jul 01, 2014 | 24.79 | 25.04 | 24.69 | 24.98 | 831,237 | +0.30(+1.20%) |
Jun 30, 2014 | 24.49 | 24.69 | 24.33 | 24.69 | 1,127,629 | +0.24(+0.97%) |
Jun 27, 2014 | 24.19 | 24.78 | 24.15 | 24.45 | 2,902,095 | +0.12(+0.49%) |
Jun 26, 2014 | 24.53 | 24.57 | 24.19 | 24.33 | 843,787 | -0.12(-0.49%) |
Jun 25, 2014 | 24.53 | 24.67 | 24.43 | 24.45 | 1,100,513 | -0.16(-0.64%) |
Jun 24, 2014 | 24.43 | 24.69 | 24.35 | 24.61 | 705,522 | +0.12(+0.49%) |
Jun 23, 2014 | 24.59 | 24.77 | 24.45 | 24.49 | 453,387 | -0.06(-0.24%) |
Jun 20, 2014 | 24.43 | 24.57 | 24.33 | 24.55 | 1,215,987 | +0.06(+0.24%) |
Jun 19, 2014 | 24.43 | 24.49 | 24.31 | 24.49 | 749,906 | +0.10(+0.41%) |
Jun 18, 2014 | 24.21 | 24.46 | 24.08 | 24.39 | 902,871 | +0.24(+0.99%) |
Jun 17, 2014 | 24.01 | 24.23 | 23.89 | 24.15 | 1,261,915 | +0.12(+0.50%) |
Jun 16, 2014 | 24.09 | 24.20 | 23.97 | 24.03 | 668,626 | -0.06(-0.25%) |
Jun 13, 2014 | 24.05 | 24.19 | 23.77 | 24.09 | 678,993 | +0.12(+0.50%) |
Jun 12, 2014 | 24.29 | 24.33 | 23.92 | 23.97 | 707,199 | -0.38(-1.55%) |
Jun 11, 2014 | 24.37 | 24.65 | 24.29 | 24.35 | 2,799,612 | -0.04(-0.16%) |
Jun 10, 2014 | 24.45 | 24.48 | 24.21 | 24.39 | 877,538 | -0.20(-0.81%) |
Jun 06, 2014 | 24.65 | 24.65 | 24.39 | 24.59 | 482,159 | +0.08(+0.32%) |
Jun 05, 2014 | 23.99 | 24.64 | 23.85 | 24.51 | 656,146 | +0.54(+2.23%) |
Jun 04, 2014 | 23.87 | 23.99 | 23.73 | 23.97 | 316,690 | +0.10(+0.42%) |
Jun 03, 2014 | 23.93 | 23.99 | 23.84 | 23.87 | 426,676 | -0.10(-0.41%) |
Jun 02, 2014 | 23.87 | 24.08 | 23.73 | 23.97 | 684,633 | +0.18(+0.75%) |
May 30, 2014 | 23.71 | 23.83 | 23.62 | 23.79 | 721,268 | +0.12(+0.50%) |
May 29, 2014 | 23.89 | 23.89 | 23.64 | 23.68 | 582,294 | -0.14(-0.58%) |
May 28, 2014 | 24.07 | 24.07 | 23.70 | 23.81 | 1,002,690 | -0.32(-1.31%) |
May 27, 2014 | 23.79 | 24.13 | 23.73 | 24.13 | 685,045 | +0.46(+1.93%) |
May 23, 2014 | 23.42 | 23.68 | 23.68 | 23.68 | 354,187 | +0.18(+0.76%) |
May 22, 2014 | 23.48 | 23.52 | 23.32 | 23.50 | 129,465 | +0.02(+0.08%) |
May 21, 2014 | 23.44 | 23.52 | 23.36 | 23.48 | 795,045 | +0.08(+0.34%) |
May 20, 2014 | 23.40 | 23.41 | 23.12 | 23.40 | 714,288 | -0.02(-0.08%) |
May 19, 2014 | 23.38 | 23.46 | 23.14 | 23.42 | 708,722 | +0.02(+0.08%) |
May 16, 2014 | 22.90 | 23.42 | 22.78 | 23.40 | 598,122 | +0.46(+1.99%) |
May 15, 2014 | 23.14 | 23.14 | 22.83 | 22.94 | 853,758 | -0.30(-1.28%) |
May 14, 2014 | 23.30 | 23.52 | 23.08 | 23.24 | 498,633 | +0.02(+0.09%) |
May 13, 2014 | 23.40 | 23.60 | 23.18 | 23.22 | 331,261 | -0.19(-0.80%) |
May 12, 2014 | 23.47 | 23.54 | 23.25 | 23.41 | 893,431 | +0.33(+1.45%) |
May 09, 2014 | 22.84 | 23.29 | 22.78 | 23.07 | 861,023 | +0.16(+0.69%) |
May 08, 2014 | 23.23 | 23.45 | 22.82 | 22.91 | 393,236 | -0.14(-0.60%) |
May 07, 2014 | 22.74 | 23.09 | 22.64 | 23.05 | 546,220 | +0.32(+1.39%) |
May 06, 2014 | 22.84 | 22.86 | 22.62 | 22.74 | 449,680 | -0.22(-0.94%) |
May 05, 2014 | 22.91 | 23.13 | 22.78 | 22.95 | 281,139 | -0.12(-0.51%) |
May 02, 2014 | 23.01 | 23.30 | 22.93 | 23.07 | 356,739 | +0.04(+0.17%) |