Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.33 | 24.67 | 24.12 | 24.15 | 30,245 | -0.46(-1.86%) |
Jul 30, 2014 | 24.42 | 24.61 | 24.36 | 24.61 | 73,143 | +0.28(+1.14%) |
Jul 29, 2014 | 24.35 | 24.51 | 24.20 | 24.33 | 53,760 | -0.03(-0.13%) |
Jul 28, 2014 | 24.52 | 24.52 | 24.39 | 24.37 | 26,010 | -0.18(-0.73%) |
Jul 25, 2014 | 24.36 | 24.55 | 24.19 | 24.55 | 51,238 | +0.25(+1.01%) |
Jul 24, 2014 | 24.36 | 24.55 | 24.08 | 24.30 | 27,861 | -0.07(-0.30%) |
Jul 23, 2014 | 24.22 | 24.46 | 23.90 | 24.37 | 44,214 | +0.20(+0.85%) |
Jul 22, 2014 | 24.25 | 24.42 | 23.78 | 24.17 | 36,858 | -0.03(-0.14%) |
Jul 21, 2014 | 24.03 | 24.44 | 23.83 | 24.20 | 36,409 | -0.03(-0.14%) |
Jul 18, 2014 | 23.71 | 24.46 | 23.67 | 24.24 | 47,933 | +0.42(+1.75%) |
Jul 17, 2014 | 24.26 | 24.43 | 23.65 | 23.82 | 53,235 | -0.62(-2.55%) |
Jul 16, 2014 | 24.69 | 24.97 | 24.26 | 24.44 | 49,274 | -0.01(-0.03%) |
Jul 15, 2014 | 24.56 | 24.65 | 24.37 | 24.45 | 30,911 | -0.23(-0.93%) |
Jul 14, 2014 | 24.60 | 25.10 | 24.33 | 24.68 | 27,644 | +0.29(+1.21%) |
Jul 11, 2014 | 24.37 | 24.51 | 24.09 | 24.38 | 25,957 | +0.01(+0.03%) |
Jul 10, 2014 | 24.10 | 25.37 | 24.10 | 24.37 | 69,549 | -0.15(-0.60%) |
Jul 09, 2014 | 24.16 | 24.60 | 24.16 | 24.52 | 50,914 | +0.52(+2.15%) |
Jul 08, 2014 | 24.18 | 24.36 | 23.88 | 24.01 | 28,048 | -0.14(-0.58%) |
Jul 07, 2014 | 24.36 | 24.50 | 23.89 | 24.15 | 28,245 | -0.36(-1.47%) |
Jul 03, 2014 | 24.38 | 24.51 | 24.51 | 24.51 | 14,289 | +0.32(+1.32%) |
Jul 02, 2014 | 24.39 | 24.39 | 24.16 | 24.19 | 15,852 | -0.15(-0.61%) |
Jul 01, 2014 | 23.92 | 24.50 | 23.92 | 24.33 | 49,573 | +0.49(+2.06%) |
Jun 30, 2014 | 24.00 | 24.00 | 23.56 | 23.84 | 29,162 | -0.32(-1.32%) |
Jun 27, 2014 | 23.83 | 24.28 | 23.72 | 24.16 | 110,661 | +0.11(+0.48%) |
Jun 26, 2014 | 24.37 | 24.37 | 23.82 | 24.05 | 15,525 | -0.24(-0.98%) |
Jun 25, 2014 | 23.69 | 24.32 | 23.65 | 24.28 | 23,652 | +0.42(+1.75%) |
Jun 24, 2014 | 24.05 | 24.30 | 23.85 | 23.87 | 36,530 | -0.18(-0.75%) |
Jun 23, 2014 | 24.29 | 24.29 | 23.76 | 24.05 | 36,466 | -0.47(-1.94%) |
Jun 20, 2014 | 23.43 | 24.52 | 23.02 | 24.52 | 248,408 | +1.36(+5.87%) |
Jun 19, 2014 | 23.61 | 23.61 | 23.02 | 23.16 | 46,200 | -0.47(-1.98%) |
Jun 18, 2014 | 23.60 | 23.88 | 23.17 | 23.63 | 37,891 | +0.10(+0.42%) |
Jun 17, 2014 | 23.26 | 23.63 | 23.21 | 23.53 | 51,464 | +0.17(+0.74%) |
Jun 16, 2014 | 23.45 | 23.45 | 23.11 | 23.36 | 55,066 | -0.29(-1.25%) |
Jun 13, 2014 | 23.84 | 23.87 | 23.58 | 23.65 | 19,968 | -0.08(-0.35%) |
Jun 12, 2014 | 24.05 | 24.17 | 23.60 | 23.74 | 24,963 | -0.43(-1.76%) |
Jun 11, 2014 | 24.88 | 24.88 | 23.97 | 24.16 | 22,755 | -0.35(-1.44%) |
Jun 10, 2014 | 24.92 | 24.92 | 24.16 | 24.51 | 19,321 | +0.47(+1.98%) |
Jun 06, 2014 | 24.18 | 24.34 | 23.79 | 24.04 | 57,178 | +0.06(+0.24%) |
Jun 05, 2014 | 23.41 | 24.00 | 23.27 | 23.98 | 42,750 | +0.52(+2.23%) |
Jun 04, 2014 | 22.89 | 23.51 | 22.87 | 23.46 | 54,271 | +0.52(+2.28%) |
Jun 03, 2014 | 22.93 | 23.04 | 22.79 | 22.93 | 38,809 | +0.02(+0.11%) |
Jun 02, 2014 | 23.43 | 23.43 | 22.77 | 22.91 | 15,319 | -0.35(-1.51%) |
May 30, 2014 | 23.33 | 23.58 | 23.18 | 23.26 | 24,225 | +0.03(+0.14%) |
May 29, 2014 | 23.42 | 23.71 | 23.00 | 23.23 | 24,330 | -0.03(-0.14%) |
May 28, 2014 | 23.42 | 23.42 | 23.01 | 23.26 | 19,960 | -0.18(-0.77%) |
May 27, 2014 | 23.13 | 23.52 | 23.02 | 23.44 | 84,415 | +0.35(+1.52%) |
May 23, 2014 | 22.97 | 23.09 | 23.09 | 23.09 | 29,923 | +0.16(+0.71%) |
May 22, 2014 | 23.08 | 23.12 | 22.75 | 22.93 | 11,474 | -0.04(-0.18%) |
May 21, 2014 | 22.93 | 23.22 | 22.76 | 22.97 | 30,003 | +0.07(+0.32%) |
May 20, 2014 | 22.92 | 23.33 | 22.68 | 22.89 | 63,075 | -0.09(-0.39%) |
May 19, 2014 | 22.52 | 23.10 | 22.52 | 22.98 | 26,441 | +0.03(+0.14%) |
May 16, 2014 | 22.72 | 22.96 | 22.61 | 22.95 | 33,223 | +0.27(+1.19%) |
May 15, 2014 | 22.58 | 22.84 | 22.56 | 22.68 | 34,702 | +0.04(+0.18%) |
May 14, 2014 | 23.70 | 23.70 | 22.35 | 22.64 | 41,415 | -1.19(-4.98%) |
May 13, 2014 | 23.86 | 24.10 | 23.70 | 23.83 | 64,428 | -0.02(-0.10%) |
May 12, 2014 | 23.28 | 24.15 | 23.14 | 23.85 | 52,304 | +0.56(+2.39%) |
May 09, 2014 | 22.66 | 23.42 | 22.66 | 23.29 | 77,814 | +0.47(+2.04%) |
May 08, 2014 | 22.98 | 23.02 | 22.74 | 22.83 | 65,050 | -0.33(-1.41%) |
May 07, 2014 | 22.89 | 23.27 | 22.66 | 23.15 | 37,189 | +0.36(+1.57%) |
May 06, 2014 | 22.56 | 22.92 | 22.49 | 22.79 | 64,744 | +0.18(+0.79%) |
May 05, 2014 | 22.37 | 22.72 | 22.30 | 22.62 | 36,512 | +0.28(+1.24%) |
May 02, 2014 | 22.25 | 22.57 | 22.25 | 22.34 | 33,720 | +0.14(+0.62%) |