Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.36 | 24.59 | 24.16 | 24.19 | 559,544 | -0.34(-1.39%) |
Jul 30, 2014 | 24.55 | 24.62 | 24.39 | 24.53 | 418,926 | -0.02(-0.07%) |
Jul 29, 2014 | 24.49 | 24.64 | 24.46 | 24.55 | 171,628 | +0.04(+0.15%) |
Jul 28, 2014 | 24.45 | 24.58 | 24.42 | 24.51 | 547,238 | +0.02(+0.07%) |
Jul 25, 2014 | 24.51 | 24.61 | 24.47 | 24.49 | 219,707 | -0.06(-0.26%) |
Jul 24, 2014 | 24.49 | 24.61 | 24.48 | 24.55 | 264,946 | +0.07(+0.29%) |
Jul 23, 2014 | 24.59 | 24.64 | 24.47 | 24.48 | 357,530 | -0.05(-0.22%) |
Jul 22, 2014 | 24.41 | 24.65 | 24.41 | 24.54 | 458,360 | +0.11(+0.44%) |
Jul 21, 2014 | 24.23 | 24.49 | 24.19 | 24.43 | 905,468 | +0.20(+0.81%) |
Jul 18, 2014 | 24.32 | 24.49 | 24.17 | 24.23 | 1,382,742 | -0.08(-0.33%) |
Jul 17, 2014 | 24.22 | 24.36 | 24.09 | 24.31 | 815,118 | -0.10(-0.40%) |
Jul 16, 2014 | 24.51 | 24.59 | 24.31 | 24.41 | 335,129 | +0.00(+0.00%) |
Jul 15, 2014 | 24.49 | 24.49 | 24.11 | 24.41 | 586,437 | -0.10(-0.40%) |
Jul 14, 2014 | 24.08 | 24.55 | 24.01 | 24.51 | 577,430 | +0.57(+2.36%) |
Jul 11, 2014 | 23.99 | 24.31 | 23.85 | 23.94 | 863,457 | -0.13(-0.56%) |
Jul 10, 2014 | 24.04 | 24.22 | 23.78 | 24.08 | 677,832 | -0.18(-0.74%) |
Jul 09, 2014 | 24.13 | 24.32 | 24.04 | 24.26 | 831,262 | +0.08(+0.33%) |
Jul 08, 2014 | 23.61 | 24.20 | 23.61 | 24.18 | 954,301 | +0.62(+2.63%) |
Jul 07, 2014 | 23.61 | 23.83 | 23.50 | 23.56 | 329,127 | -0.13(-0.57%) |
Jul 03, 2014 | 23.77 | 23.69 | 23.69 | 23.69 | 634,131 | -0.35(-1.46%) |
Jul 02, 2014 | 23.46 | 24.22 | 23.33 | 24.04 | 1,580,242 | +0.67(+2.88%) |
Jul 01, 2014 | 23.24 | 23.44 | 23.19 | 23.37 | 927,949 | +0.15(+0.66%) |
Jun 30, 2014 | 23.24 | 23.27 | 23.03 | 23.22 | 496,018 | -0.03(-0.12%) |
Jun 27, 2014 | 22.88 | 23.24 | 22.81 | 23.24 | 1,065,319 | +0.37(+1.61%) |
Jun 26, 2014 | 22.83 | 22.91 | 22.71 | 22.88 | 402,452 | +0.09(+0.39%) |
Jun 25, 2014 | 22.82 | 22.87 | 22.62 | 22.79 | 444,150 | +0.02(+0.08%) |
Jun 24, 2014 | 22.85 | 22.89 | 22.70 | 22.77 | 334,580 | -0.13(-0.59%) |
Jun 23, 2014 | 22.89 | 23.04 | 22.72 | 22.90 | 520,462 | +0.06(+0.27%) |
Jun 20, 2014 | 23.15 | 23.23 | 22.82 | 22.84 | 705,908 | -0.30(-1.32%) |
Jun 19, 2014 | 23.11 | 23.24 | 22.88 | 23.15 | 540,138 | +0.04(+0.16%) |
Jun 18, 2014 | 22.85 | 23.13 | 22.46 | 23.11 | 1,968,162 | -0.30(-1.27%) |
Jun 17, 2014 | 23.41 | 23.66 | 23.29 | 23.41 | 350,381 | +0.05(+0.23%) |
Jun 16, 2014 | 23.36 | 23.39 | 23.09 | 23.35 | 308,222 | +0.01(+0.04%) |
Jun 13, 2014 | 23.54 | 23.54 | 23.25 | 23.34 | 591,899 | -0.14(-0.61%) |
Jun 12, 2014 | 23.33 | 23.73 | 23.21 | 23.49 | 980,872 | +0.06(+0.27%) |
Jun 11, 2014 | 23.67 | 23.69 | 23.12 | 23.42 | 642,657 | -0.23(-0.99%) |
Jun 10, 2014 | 23.97 | 24.04 | 23.53 | 23.66 | 506,029 | -0.35(-1.46%) |
Jun 06, 2014 | 23.95 | 24.20 | 23.85 | 24.01 | 874,395 | +0.04(+0.15%) |
Jun 05, 2014 | 23.99 | 24.13 | 23.90 | 23.97 | 631,881 | +0.09(+0.38%) |
Jun 04, 2014 | 23.90 | 24.09 | 23.62 | 23.88 | 462,369 | -0.01(-0.04%) |
Jun 03, 2014 | 23.98 | 24.11 | 23.88 | 23.89 | 413,719 | -0.19(-0.78%) |
Jun 02, 2014 | 23.69 | 24.22 | 23.44 | 24.08 | 902,411 | +0.41(+1.74%) |
May 30, 2014 | 23.30 | 23.71 | 23.24 | 23.67 | 8,491,335 | +0.49(+2.13%) |
May 29, 2014 | 24.03 | 24.22 | 22.50 | 23.17 | 2,083,364 | -0.90(-3.73%) |
May 28, 2014 | 23.26 | 24.72 | 23.07 | 24.07 | 1,272,387 | +0.65(+2.76%) |
May 27, 2014 | 23.95 | 24.06 | 23.34 | 23.42 | 258,899 | -0.43(-1.81%) |
May 23, 2014 | 23.76 | 23.85 | 23.85 | 23.85 | 289,923 | +0.23(+0.99%) |
May 22, 2014 | 23.76 | 23.84 | 23.58 | 23.62 | 71,517 | -0.06(-0.27%) |
May 21, 2014 | 23.71 | 23.86 | 23.50 | 23.68 | 382,800 | +0.07(+0.30%) |
May 20, 2014 | 23.77 | 23.89 | 23.35 | 23.61 | 199,031 | -0.06(-0.27%) |
May 19, 2014 | 23.42 | 23.75 | 23.14 | 23.68 | 161,949 | -0.48(-2.01%) |
May 16, 2014 | 24.23 | 24.37 | 24.00 | 24.16 | 199,944 | -0.04(-0.15%) |
May 15, 2014 | 24.15 | 24.41 | 23.74 | 24.20 | 164,743 | -0.21(-0.85%) |
May 14, 2014 | 24.41 | 24.56 | 24.22 | 24.40 | 124,181 | -0.06(-0.26%) |
May 13, 2014 | 24.33 | 24.86 | 24.06 | 24.46 | 468,882 | +0.20(+0.81%) |
May 12, 2014 | 24.27 | 24.63 | 24.07 | 24.27 | 530,248 | +0.07(+0.30%) |
May 09, 2014 | 24.19 | 24.36 | 23.94 | 24.20 | 399,121 | +0.18(+0.75%) |
May 08, 2014 | 25.50 | 25.50 | 23.96 | 24.02 | 480,366 | -0.67(-2.73%) |
May 07, 2014 | 25.25 | 25.25 | 24.40 | 24.69 | 281,834 | -0.47(-1.85%) |
May 06, 2014 | 25.27 | 25.36 | 24.90 | 25.16 | 105,513 | -0.12(-0.46%) |
May 05, 2014 | 25.18 | 25.40 | 24.97 | 25.27 | 161,600 | +0.04(+0.18%) |
May 02, 2014 | 25.15 | 25.54 | 25.07 | 25.23 | 93,346 | +0.05(+0.21%) |