Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.56 | 25.80 | 24.38 | 24.64 | 2,715,462 | +0.57(+2.37%) |
Jul 30, 2014 | 24.03 | 24.19 | 23.81 | 24.07 | 2,304,524 | +0.06(+0.25%) |
Jul 29, 2014 | 23.99 | 24.21 | 23.45 | 24.01 | 2,199,038 | -0.08(-0.33%) |
Jul 28, 2014 | 23.44 | 24.16 | 23.13 | 24.09 | 1,205,262 | +0.69(+2.95%) |
Jul 25, 2014 | 22.94 | 23.46 | 22.77 | 23.40 | 1,066,915 | +0.34(+1.47%) |
Jul 24, 2014 | 23.22 | 23.33 | 22.79 | 23.06 | 987,259 | -0.20(-0.86%) |
Jul 23, 2014 | 24.16 | 24.16 | 23.06 | 23.26 | 1,312,600 | -0.82(-3.41%) |
Jul 22, 2014 | 24.00 | 24.36 | 23.50 | 24.08 | 483,088 | +0.12(+0.50%) |
Jul 21, 2014 | 23.66 | 23.98 | 21.85 | 23.96 | 509,170 | +0.16(+0.67%) |
Jul 18, 2014 | 23.17 | 24.00 | 22.87 | 23.80 | 1,411,629 | +0.78(+3.39%) |
Jul 17, 2014 | 23.35 | 23.48 | 22.97 | 23.02 | 1,316,944 | -0.32(-1.37%) |
Jul 16, 2014 | 23.00 | 23.38 | 22.74 | 23.34 | 756,911 | +0.49(+2.14%) |
Jul 15, 2014 | 23.00 | 23.18 | 22.61 | 22.85 | 633,070 | -0.20(-0.87%) |
Jul 14, 2014 | 22.70 | 23.26 | 22.70 | 23.05 | 604,577 | +0.55(+2.44%) |
Jul 11, 2014 | 22.26 | 22.67 | 22.19 | 22.50 | 510,197 | +0.24(+1.08%) |
Jul 10, 2014 | 22.13 | 22.60 | 21.79 | 22.26 | 803,766 | -0.20(-0.89%) |
Jul 09, 2014 | 22.34 | 22.77 | 22.25 | 22.46 | 855,724 | +0.22(+0.99%) |
Jul 08, 2014 | 22.68 | 22.75 | 21.81 | 22.24 | 1,465,243 | -0.53(-2.31%) |
Jul 07, 2014 | 23.42 | 23.42 | 22.66 | 22.77 | 827,027 | -0.57(-2.46%) |
Jul 03, 2014 | 23.49 | 23.34 | 23.34 | 23.34 | 667,600 | -0.01(-0.04%) |
Jul 02, 2014 | 23.06 | 23.63 | 23.06 | 23.35 | 1,157,460 | +0.25(+1.08%) |
Jul 01, 2014 | 23.18 | 23.45 | 22.70 | 23.10 | 1,218,887 | -0.03(-0.13%) |
Jun 30, 2014 | 23.30 | 23.52 | 23.00 | 23.13 | 1,120,740 | -0.13(-0.56%) |
Jun 27, 2014 | 23.12 | 23.60 | 22.99 | 23.26 | 2,619,809 | -0.03(-0.13%) |
Jun 26, 2014 | 23.37 | 23.47 | 23.03 | 23.29 | 706,151 | -0.01(-0.04%) |
Jun 25, 2014 | 23.73 | 23.78 | 23.07 | 23.30 | 1,431,677 | -0.50(-2.10%) |
Jun 24, 2014 | 24.37 | 24.46 | 23.68 | 23.80 | 1,339,911 | -0.51(-2.10%) |
Jun 23, 2014 | 23.99 | 24.41 | 23.99 | 24.31 | 1,277,831 | +0.20(+0.83%) |
Jun 20, 2014 | 23.83 | 24.13 | 23.32 | 24.11 | 2,381,406 | +0.32(+1.35%) |
Jun 19, 2014 | 23.32 | 23.83 | 23.08 | 23.79 | 1,535,353 | +0.44(+1.88%) |
Jun 18, 2014 | 23.15 | 23.42 | 23.00 | 23.35 | 1,391,157 | +0.15(+0.65%) |
Jun 17, 2014 | 23.22 | 23.35 | 22.97 | 23.20 | 1,155,233 | -0.01(-0.04%) |
Jun 16, 2014 | 23.19 | 23.40 | 22.90 | 23.21 | 1,590,635 | +0.09(+0.39%) |
Jun 13, 2014 | 23.21 | 23.32 | 22.66 | 23.12 | 8,812,563 | -0.51(-2.16%) |
Jun 12, 2014 | 23.87 | 24.19 | 23.43 | 23.63 | 1,443,880 | -1.00(-4.06%) |
Jun 11, 2014 | 24.68 | 25.12 | 24.30 | 24.63 | 670,144 | -0.22(-0.89%) |
Jun 10, 2014 | 24.99 | 25.00 | 23.92 | 24.85 | 844,290 | -0.04(-0.16%) |
Jun 06, 2014 | 24.38 | 24.89 | 24.27 | 24.89 | 571,212 | +0.49(+2.01%) |
Jun 05, 2014 | 25.00 | 25.06 | 24.26 | 24.40 | 729,209 | -0.48(-1.93%) |
Jun 04, 2014 | 24.54 | 25.03 | 24.28 | 24.88 | 933,979 | +0.36(+1.47%) |
Jun 03, 2014 | 23.59 | 25.04 | 23.57 | 24.52 | 792,246 | -0.38(-1.53%) |
Jun 02, 2014 | 26.20 | 26.64 | 23.52 | 24.90 | 2,439,262 | -1.54(-5.82%) |
May 30, 2014 | 26.92 | 27.25 | 26.28 | 26.44 | 1,045,814 | -0.56(-2.07%) |
May 29, 2014 | 26.81 | 27.24 | 26.29 | 27.00 | 343,066 | +0.22(+0.82%) |
May 28, 2014 | 26.56 | 27.16 | 25.97 | 26.78 | 358,832 | +0.29(+1.09%) |
May 27, 2014 | 26.59 | 27.18 | 26.45 | 26.49 | 455,903 | +0.05(+0.19%) |
May 23, 2014 | 26.17 | 26.44 | 26.44 | 26.44 | 387,600 | -0.09(-0.34%) |
May 22, 2014 | 26.00 | 26.59 | 25.81 | 26.53 | 919,543 | +0.63(+2.43%) |
May 21, 2014 | 25.48 | 26.21 | 25.40 | 25.90 | 664,793 | +0.63(+2.49%) |
May 20, 2014 | 24.83 | 25.47 | 24.67 | 25.27 | 460,346 | +0.48(+1.94%) |
May 19, 2014 | 24.46 | 24.90 | 24.33 | 24.79 | 431,020 | +0.38(+1.56%) |
May 16, 2014 | 24.98 | 24.98 | 24.34 | 24.41 | 484,498 | -0.51(-2.05%) |
May 15, 2014 | 24.99 | 25.15 | 24.17 | 24.92 | 526,015 | -0.03(-0.12%) |
May 14, 2014 | 24.89 | 25.28 | 24.82 | 24.95 | 285,863 | -0.07(-0.28%) |
May 13, 2014 | 25.48 | 25.48 | 24.10 | 25.02 | 623,749 | -0.38(-1.50%) |
May 12, 2014 | 25.65 | 26.07 | 25.25 | 25.40 | 437,648 | -0.08(-0.31%) |
May 09, 2014 | 25.74 | 25.82 | 24.93 | 25.48 | 340,759 | -0.21(-0.82%) |
May 08, 2014 | 26.06 | 26.50 | 25.57 | 25.69 | 669,077 | -0.34(-1.31%) |
May 07, 2014 | 26.80 | 26.86 | 25.69 | 26.03 | 871,860 | -0.85(-3.16%) |
May 06, 2014 | 27.21 | 27.34 | 26.79 | 26.88 | 290,245 | -0.44(-1.61%) |
May 05, 2014 | 27.61 | 27.84 | 27.08 | 27.32 | 296,042 | -0.52(-1.87%) |
May 02, 2014 | 27.63 | 27.96 | 27.07 | 27.84 | 581,838 | +0.16(+0.58%) |