Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.61 | 23.66 | 23.29 | 23.29 | 25,399 | -0.56(-2.35%) |
Jul 30, 2014 | 24.09 | 24.09 | 23.77 | 23.85 | 8,006 | -0.17(-0.70%) |
Jul 29, 2014 | 24.38 | 24.40 | 24.02 | 24.02 | 23,680 | -0.25(-1.05%) |
Jul 28, 2014 | 24.00 | 24.36 | 23.96 | 24.27 | 13,150 | +0.34(+1.43%) |
Jul 25, 2014 | 23.64 | 23.98 | 23.64 | 23.93 | 10,638 | +0.24(+1.01%) |
Jul 24, 2014 | 23.79 | 23.79 | 23.57 | 23.69 | 5,082 | +0.05(+0.21%) |
Jul 23, 2014 | 23.71 | 23.71 | 23.43 | 23.64 | 25,184 | -0.09(-0.38%) |
Jul 22, 2014 | 23.62 | 23.73 | 23.50 | 23.73 | 7,486 | +0.24(+1.02%) |
Jul 21, 2014 | 23.26 | 23.54 | 23.26 | 23.49 | 15,816 | +0.18(+0.77%) |
Jul 18, 2014 | 22.77 | 23.31 | 22.77 | 23.31 | 7,424 | +0.44(+1.93%) |
Jul 17, 2014 | 23.12 | 23.27 | 22.86 | 22.87 | 2,875 | -0.45(-1.92%) |
Jul 16, 2014 | 23.40 | 23.40 | 23.30 | 23.32 | 5,986 | +0.03(+0.15%) |
Jul 15, 2014 | 23.28 | 23.28 | 22.96 | 23.28 | 2,144 | +0.18(+0.79%) |
Jul 14, 2014 | 23.08 | 23.20 | 23.07 | 23.10 | 5,139 | +0.33(+1.45%) |
Jul 11, 2014 | 22.72 | 22.88 | 22.72 | 22.77 | 6,058 | +0.07(+0.30%) |
Jul 10, 2014 | 22.50 | 22.72 | 22.49 | 22.70 | 4,590 | -0.10(-0.44%) |
Jul 09, 2014 | 22.70 | 22.80 | 22.70 | 22.80 | 6,590 | -0.14(-0.60%) |
Jul 08, 2014 | 23.24 | 23.24 | 22.67 | 22.94 | 12,305 | -0.42(-1.80%) |
Jul 07, 2014 | 23.43 | 23.50 | 23.26 | 23.36 | 7,788 | -0.06(-0.27%) |
Jul 03, 2014 | 23.55 | 23.42 | 23.42 | 23.42 | 7,500 | -0.01(-0.03%) |
Jul 02, 2014 | 23.48 | 23.59 | 23.36 | 23.43 | 12,449 | +0.18(+0.77%) |
Jul 01, 2014 | 23.23 | 23.29 | 23.10 | 23.25 | 19,971 | +0.30(+1.31%) |
Jun 30, 2014 | 22.79 | 22.95 | 22.79 | 22.95 | 5,872 | +0.22(+0.96%) |
Jun 27, 2014 | 22.75 | 22.84 | 22.69 | 22.73 | 15,100 | +0.00(+0.00%) |
Jun 26, 2014 | 22.70 | 22.80 | 22.70 | 22.73 | 6,407 | +0.11(+0.50%) |
Jun 25, 2014 | 22.68 | 22.68 | 22.51 | 22.62 | 10,534 | +0.12(+0.52%) |
Jun 24, 2014 | 22.45 | 22.75 | 22.21 | 22.50 | 21,802 | +0.40(+1.81%) |
Jun 23, 2014 | 22.52 | 22.52 | 21.95 | 22.10 | 11,535 | -0.17(-0.76%) |
Jun 20, 2014 | 22.24 | 22.47 | 22.11 | 22.27 | 8,307 | +0.04(+0.18%) |
Jun 19, 2014 | 22.60 | 22.60 | 22.20 | 22.23 | 3,441 | -0.23(-1.02%) |
Jun 18, 2014 | 22.34 | 22.46 | 22.23 | 22.46 | 3,310 | +0.15(+0.69%) |
Jun 17, 2014 | 22.16 | 22.31 | 22.08 | 22.31 | 4,416 | +0.22(+0.98%) |
Jun 16, 2014 | 22.28 | 22.28 | 22.04 | 22.09 | 3,060 | -0.23(-1.01%) |
Jun 13, 2014 | 22.13 | 22.42 | 22.13 | 22.32 | 5,267 | +0.18(+0.79%) |
Jun 12, 2014 | 22.18 | 22.37 | 22.14 | 22.14 | 7,921 | +0.08(+0.35%) |
Jun 11, 2014 | 21.76 | 22.06 | 21.75 | 22.06 | 9,379 | +0.10(+0.47%) |
Jun 10, 2014 | 22.18 | 22.18 | 21.88 | 21.96 | 8,315 | +0.14(+0.64%) |
Jun 06, 2014 | 22.00 | 22.00 | 21.82 | 21.82 | 9,132 | +0.06(+0.27%) |
Jun 05, 2014 | 21.56 | 21.91 | 21.56 | 21.76 | 24,671 | +0.07(+0.34%) |
Jun 04, 2014 | 21.64 | 21.69 | 21.49 | 21.69 | 1,927 | -0.09(-0.41%) |
Jun 03, 2014 | 21.88 | 21.88 | 21.61 | 21.77 | 6,458 | +0.02(+0.11%) |
Jun 02, 2014 | 22.02 | 22.02 | 21.66 | 21.75 | 2,837 | +0.00(+0.01%) |
May 30, 2014 | 21.83 | 21.94 | 21.68 | 21.75 | 6,098 | +0.09(+0.41%) |
May 29, 2014 | 21.61 | 21.71 | 21.52 | 21.66 | 3,392 | +0.00(+0.00%) |
May 28, 2014 | 21.59 | 21.69 | 21.51 | 21.66 | 4,150 | +0.30(+1.40%) |
May 27, 2014 | 21.40 | 21.43 | 21.33 | 21.36 | 4,366 | +0.11(+0.54%) |
May 23, 2014 | 21.12 | 21.25 | 21.25 | 21.25 | 9,200 | +0.07(+0.31%) |
May 22, 2014 | 21.16 | 21.21 | 21.15 | 21.18 | 17,722 | +0.15(+0.71%) |
May 21, 2014 | 21.07 | 21.08 | 20.99 | 21.03 | 46,658 | +0.15(+0.72%) |
May 20, 2014 | 20.97 | 20.97 | 20.66 | 20.88 | 24,048 | +0.13(+0.61%) |
May 19, 2014 | 20.49 | 20.78 | 20.49 | 20.75 | 7,314 | -0.02(-0.08%) |
May 16, 2014 | 20.60 | 20.80 | 20.60 | 20.77 | 12,689 | +0.09(+0.44%) |
May 15, 2014 | 20.68 | 20.72 | 20.55 | 20.68 | 17,449 | -0.07(-0.33%) |
May 14, 2014 | 20.51 | 20.80 | 20.51 | 20.75 | 3,844 | +0.25(+1.21%) |
May 13, 2014 | 20.70 | 20.72 | 20.50 | 20.50 | 628 | -0.09(-0.44%) |
May 12, 2014 | 20.04 | 20.59 | 20.04 | 20.59 | 24,986 | +0.60(+3.02%) |
May 09, 2014 | 19.82 | 20.14 | 19.81 | 19.99 | 13,254 | +0.03(+0.13%) |
May 08, 2014 | 20.26 | 20.26 | 19.96 | 19.96 | 27,465 | -0.48(-2.35%) |
May 07, 2014 | 20.70 | 20.70 | 20.30 | 20.44 | 15,512 | -0.36(-1.71%) |
May 06, 2014 | 20.69 | 21.03 | 20.69 | 20.80 | 4,935 | -0.01(-0.07%) |
May 05, 2014 | 20.93 | 20.95 | 20.79 | 20.81 | 5,581 | +0.03(+0.14%) |
May 02, 2014 | 20.84 | 20.99 | 20.78 | 20.78 | 4,059 | -0.02(-0.09%) |