Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.33 | 21.51 | 21.03 | 21.04 | 391,159 | -0.45(-2.11%) |
Jul 30, 2014 | 21.83 | 21.87 | 21.34 | 21.49 | 486,904 | -0.30(-1.37%) |
Jul 29, 2014 | 21.87 | 21.98 | 21.74 | 21.79 | 388,149 | -0.09(-0.43%) |
Jul 28, 2014 | 21.56 | 21.96 | 21.56 | 21.89 | 357,354 | +0.30(+1.38%) |
Jul 25, 2014 | 21.74 | 21.87 | 21.58 | 21.59 | 353,384 | -0.26(-1.18%) |
Jul 24, 2014 | 21.87 | 21.97 | 21.78 | 21.85 | 360,020 | -0.03(-0.15%) |
Jul 23, 2014 | 21.93 | 21.96 | 21.85 | 21.88 | 280,126 | -0.05(-0.25%) |
Jul 22, 2014 | 21.97 | 22.07 | 21.87 | 21.93 | 339,737 | +0.01(+0.06%) |
Jul 21, 2014 | 21.91 | 21.99 | 21.76 | 21.92 | 443,088 | -0.03(-0.15%) |
Jul 18, 2014 | 21.65 | 21.97 | 21.53 | 21.95 | 422,070 | +0.28(+1.28%) |
Jul 17, 2014 | 21.95 | 21.95 | 21.66 | 21.68 | 383,464 | -0.28(-1.27%) |
Jul 16, 2014 | 21.95 | 22.04 | 21.72 | 21.95 | 252,825 | +0.01(+0.03%) |
Jul 15, 2014 | 21.93 | 21.96 | 21.74 | 21.95 | 346,837 | +0.07(+0.34%) |
Jul 14, 2014 | 22.25 | 22.25 | 21.86 | 21.87 | 402,017 | -0.24(-1.10%) |
Jul 11, 2014 | 22.33 | 22.48 | 22.11 | 22.12 | 464,737 | -0.22(-1.00%) |
Jul 10, 2014 | 21.96 | 22.37 | 21.96 | 22.34 | 462,176 | +0.29(+1.32%) |
Jul 09, 2014 | 22.18 | 22.19 | 21.89 | 22.05 | 500,914 | -0.10(-0.46%) |
Jul 08, 2014 | 21.86 | 22.16 | 21.86 | 22.15 | 517,293 | +0.28(+1.27%) |
Jul 07, 2014 | 21.98 | 22.10 | 21.86 | 21.87 | 383,253 | -0.05(-0.22%) |
Jul 03, 2014 | 22.04 | 21.92 | 21.92 | 21.92 | 247,928 | -0.10(-0.46%) |
Jul 02, 2014 | 22.50 | 22.54 | 21.97 | 22.02 | 648,145 | -0.59(-2.61%) |
Jul 01, 2014 | 22.75 | 22.78 | 22.51 | 22.61 | 557,006 | -0.12(-0.51%) |
Jun 30, 2014 | 22.45 | 22.77 | 22.37 | 22.73 | 756,757 | +0.28(+1.24%) |
Jun 27, 2014 | 22.29 | 22.58 | 22.25 | 22.45 | 776,759 | +0.02(+0.09%) |
Jun 26, 2014 | 22.53 | 22.57 | 22.32 | 22.43 | 719,394 | -0.10(-0.42%) |
Jun 25, 2014 | 22.24 | 22.56 | 22.22 | 22.52 | 575,917 | +0.28(+1.25%) |
Jun 24, 2014 | 22.08 | 22.44 | 22.07 | 22.25 | 747,552 | +0.14(+0.61%) |
Jun 23, 2014 | 22.09 | 22.24 | 21.97 | 22.11 | 421,903 | +0.04(+0.18%) |
Jun 20, 2014 | 22.12 | 22.18 | 22.04 | 22.07 | 1,001,867 | +0.06(+0.28%) |
Jun 19, 2014 | 21.76 | 22.05 | 21.70 | 22.01 | 461,744 | +0.31(+1.41%) |
Jun 18, 2014 | 21.37 | 21.71 | 21.37 | 21.70 | 416,455 | +0.41(+1.94%) |
Jun 17, 2014 | 21.32 | 21.38 | 21.16 | 21.29 | 517,375 | +0.05(+0.22%) |
Jun 16, 2014 | 21.05 | 21.44 | 21.02 | 21.24 | 672,890 | +0.30(+1.42%) |
Jun 13, 2014 | 20.97 | 21.01 | 20.66 | 20.94 | 335,367 | +0.06(+0.29%) |
Jun 12, 2014 | 20.92 | 21.02 | 20.60 | 20.88 | 421,266 | -0.04(-0.19%) |
Jun 11, 2014 | 21.16 | 21.26 | 20.92 | 20.92 | 336,662 | -0.31(-1.44%) |
Jun 10, 2014 | 21.30 | 21.34 | 21.11 | 21.23 | 313,441 | -0.24(-1.11%) |
Jun 06, 2014 | 21.68 | 21.73 | 21.39 | 21.47 | 490,366 | -0.09(-0.44%) |
Jun 05, 2014 | 21.28 | 21.66 | 21.06 | 21.56 | 671,328 | +0.37(+1.73%) |
Jun 04, 2014 | 21.09 | 21.20 | 20.98 | 21.19 | 538,922 | +0.11(+0.51%) |
Jun 03, 2014 | 21.19 | 21.31 | 21.04 | 21.09 | 779,594 | -0.15(-0.70%) |
Jun 02, 2014 | 21.26 | 21.36 | 21.13 | 21.24 | 577,099 | +0.01(+0.03%) |
May 30, 2014 | 21.70 | 21.74 | 20.95 | 21.23 | 1,511,796 | -0.57(-2.61%) |
May 29, 2014 | 21.94 | 21.94 | 21.69 | 21.80 | 338,374 | -0.06(-0.28%) |
May 28, 2014 | 21.81 | 21.93 | 21.68 | 21.86 | 466,127 | +0.11(+0.50%) |
May 27, 2014 | 21.62 | 21.77 | 21.55 | 21.75 | 506,685 | +0.27(+1.26%) |
May 23, 2014 | 21.44 | 21.48 | 21.48 | 21.48 | 336,274 | +0.00(+0.00%) |
May 22, 2014 | 21.26 | 21.53 | 21.26 | 21.48 | 148,404 | +0.22(+1.05%) |
May 21, 2014 | 21.31 | 21.35 | 21.12 | 21.26 | 443,578 | -0.03(-0.16%) |
May 20, 2014 | 21.47 | 21.50 | 21.11 | 21.29 | 735,591 | -0.11(-0.51%) |
May 19, 2014 | 21.66 | 21.66 | 21.38 | 21.40 | 460,309 | -0.29(-1.33%) |
May 16, 2014 | 21.42 | 21.70 | 21.37 | 21.69 | 396,287 | +0.28(+1.29%) |
May 15, 2014 | 21.49 | 21.59 | 21.37 | 21.41 | 442,669 | -0.08(-0.37%) |
May 14, 2014 | 21.48 | 21.66 | 21.37 | 21.49 | 445,229 | +0.05(+0.25%) |
May 13, 2014 | 21.65 | 21.78 | 21.42 | 21.44 | 477,341 | -0.19(-0.90%) |
May 12, 2014 | 21.78 | 21.81 | 21.61 | 21.63 | 653,902 | -0.05(-0.22%) |
May 09, 2014 | 21.90 | 22.00 | 21.65 | 21.68 | 493,049 | -0.32(-1.46%) |
May 08, 2014 | 21.86 | 22.04 | 21.65 | 22.00 | 800,370 | +0.13(+0.58%) |
May 07, 2014 | 21.80 | 22.11 | 21.61 | 21.88 | 702,856 | +0.64(+3.00%) |
May 06, 2014 | 21.31 | 21.36 | 21.14 | 21.24 | 429,000 | -0.09(-0.44%) |
May 05, 2014 | 21.08 | 21.34 | 20.90 | 21.33 | 319,962 | +0.17(+0.82%) |
May 02, 2014 | 21.55 | 21.55 | 21.08 | 21.16 | 332,701 | -0.42(-1.93%) |