Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.91 | 22.99 | 22.82 | 22.86 | 22,130 | -0.23(-1.02%) |
Jul 30, 2014 | 23.11 | 23.19 | 23.04 | 23.09 | 26,034 | -0.20(-0.84%) |
Jul 29, 2014 | 23.30 | 23.41 | 23.25 | 23.29 | 10,123 | +0.10(+0.43%) |
Jul 28, 2014 | 23.02 | 23.21 | 23.02 | 23.19 | 18,348 | +0.02(+0.09%) |
Jul 25, 2014 | 23.15 | 23.20 | 23.14 | 23.17 | 15,329 | +0.12(+0.52%) |
Jul 24, 2014 | 23.02 | 23.09 | 22.99 | 23.05 | 14,831 | +0.01(+0.04%) |
Jul 23, 2014 | 23.06 | 23.06 | 23.02 | 23.04 | 11,118 | -0.10(-0.42%) |
Jul 22, 2014 | 23.15 | 23.15 | 23.09 | 23.14 | 17,965 | -0.03(-0.14%) |
Jul 21, 2014 | 22.98 | 23.17 | 22.98 | 23.17 | 11,675 | +0.00(+0.00%) |
Jul 18, 2014 | 23.05 | 23.20 | 23.05 | 23.17 | 8,004 | -0.05(-0.22%) |
Jul 17, 2014 | 23.32 | 23.34 | 23.22 | 23.22 | 16,507 | -0.14(-0.60%) |
Jul 16, 2014 | 23.43 | 23.43 | 23.35 | 23.36 | 15,935 | +0.08(+0.34%) |
Jul 15, 2014 | 23.26 | 23.33 | 23.23 | 23.28 | 8,927 | -0.12(-0.51%) |
Jul 14, 2014 | 23.43 | 23.43 | 23.36 | 23.40 | 153,561 | +0.27(+1.17%) |
Jul 11, 2014 | 23.09 | 23.13 | 23.02 | 23.13 | 26,059 | +0.15(+0.65%) |
Jul 10, 2014 | 22.50 | 23.01 | 22.50 | 22.98 | 76,754 | -0.20(-0.84%) |
Jul 09, 2014 | 23.09 | 23.20 | 23.05 | 23.18 | 36,534 | +0.09(+0.37%) |
Jul 08, 2014 | 23.08 | 23.11 | 23.05 | 23.09 | 73,996 | +0.06(+0.26%) |
Jul 07, 2014 | 23.07 | 23.07 | 23.00 | 23.03 | 19,894 | -0.06(-0.26%) |
Jul 03, 2014 | 23.09 | 23.09 | 23.09 | 0 | -0.16(-0.69%) | |
Jul 02, 2014 | 23.25 | 23.28 | 23.22 | 23.25 | 15,610 | -0.14(-0.60%) |
Jul 01, 2014 | 23.28 | 23.39 | 23.27 | 23.39 | 10,059 | +0.14(+0.60%) |
Jun 30, 2014 | 23.35 | 23.35 | 23.16 | 23.25 | 26,064 | +0.11(+0.48%) |
Jun 27, 2014 | 22.99 | 23.24 | 22.99 | 23.14 | 16,030 | -0.02(-0.09%) |
Jun 26, 2014 | 22.95 | 23.18 | 22.95 | 23.16 | 32,522 | -0.09(-0.39%) |
Jun 25, 2014 | 23.06 | 23.25 | 23.06 | 23.25 | 19,288 | -0.01(-0.04%) |
Jun 24, 2014 | 23.25 | 23.34 | 23.22 | 23.26 | 9,050 | +0.14(+0.61%) |
Jun 23, 2014 | 22.96 | 23.16 | 22.96 | 23.12 | 15,591 | -0.70(-2.94%) |
Jun 20, 2014 | 23.80 | 23.87 | 23.73 | 23.82 | 15,522 | -0.03(-0.13%) |
Jun 19, 2014 | 23.90 | 23.96 | 23.82 | 23.85 | 28,920 | +0.05(+0.21%) |
Jun 18, 2014 | 23.57 | 23.80 | 23.54 | 23.80 | 42,560 | +0.54(+2.32%) |
Jun 17, 2014 | 23.21 | 23.27 | 23.20 | 23.26 | 14,121 | +0.10(+0.43%) |
Jun 16, 2014 | 23.20 | 23.20 | 23.15 | 23.16 | 51,579 | -0.11(-0.47%) |
Jun 13, 2014 | 23.05 | 23.27 | 23.05 | 23.27 | 15,814 | +0.02(+0.09%) |
Jun 12, 2014 | 23.12 | 23.32 | 23.12 | 23.25 | 16,531 | +0.10(+0.43%) |
Jun 11, 2014 | 23.12 | 23.18 | 23.12 | 23.15 | 21,869 | +0.17(+0.74%) |
Jun 10, 2014 | 22.70 | 22.98 | 22.70 | 22.98 | 39,576 | -0.16(-0.70%) |
Jun 06, 2014 | 23.19 | 23.19 | 22.94 | 23.14 | 29,862 | +0.04(+0.19%) |
Jun 05, 2014 | 22.98 | 23.14 | 22.90 | 23.10 | 25,966 | +0.15(+0.65%) |
Jun 04, 2014 | 22.64 | 22.98 | 22.64 | 22.95 | 25,221 | +0.16(+0.70%) |
Jun 03, 2014 | 22.83 | 22.83 | 22.75 | 22.79 | 12,644 | -0.04(-0.18%) |
Jun 02, 2014 | 22.85 | 22.91 | 22.69 | 22.83 | 20,536 | +0.17(+0.76%) |
May 30, 2014 | 22.66 | 22.76 | 22.64 | 22.66 | 8,751 | -0.04(-0.16%) |
May 29, 2014 | 22.65 | 22.75 | 22.65 | 22.70 | 9,920 | +0.09(+0.38%) |
May 28, 2014 | 22.57 | 22.70 | 22.56 | 22.61 | 15,381 | +0.00(+0.00%) |
May 27, 2014 | 22.41 | 22.71 | 22.36 | 22.61 | 22,016 | -0.04(-0.18%) |
May 23, 2014 | 22.65 | 22.65 | 22.65 | 0 | +0.38(+1.71%) | |
May 22, 2014 | 22.30 | 22.30 | 22.24 | 22.27 | 7,845 | +0.10(+0.45%) |
May 21, 2014 | 22.17 | 22.21 | 22.09 | 22.17 | 29,434 | +0.04(+0.18%) |
May 20, 2014 | 22.25 | 22.25 | 22.04 | 22.13 | 26,014 | -0.06(-0.27%) |
May 19, 2014 | 22.30 | 22.30 | 22.16 | 22.19 | 46,592 | -0.11(-0.48%) |
May 16, 2014 | 22.30 | 22.30 | 22.18 | 22.30 | 66,029 | -0.00(-0.01%) |
May 15, 2014 | 22.20 | 22.30 | 22.07 | 22.30 | 28,785 | +0.14(+0.63%) |
May 14, 2014 | 22.38 | 22.40 | 22.11 | 22.16 | 301,499 | -0.19(-0.85%) |
May 13, 2014 | 22.37 | 22.37 | 22.25 | 22.35 | 14,249 | -0.08(-0.36%) |
May 12, 2014 | 22.14 | 22.46 | 22.14 | 22.43 | 22,203 | +0.20(+0.90%) |
May 09, 2014 | 22.14 | 22.44 | 22.14 | 22.23 | 160,165 | -0.11(-0.49%) |
May 08, 2014 | 22.58 | 22.59 | 22.34 | 22.34 | 18,055 | -0.07(-0.31%) |
May 07, 2014 | 22.33 | 22.48 | 22.29 | 22.41 | 27,058 | -0.20(-0.88%) |
May 06, 2014 | 22.56 | 22.74 | 22.56 | 22.61 | 14,314 | +0.02(+0.09%) |
May 05, 2014 | 22.38 | 22.79 | 22.38 | 22.59 | 18,164 | +0.00(+0.00%) |
May 02, 2014 | 22.53 | 22.69 | 22.52 | 22.59 | 17,092 | -0.05(-0.20%) |