Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.34 | 24.34 | 24.00 | 24.01 | 134,980 | -0.52(-2.13%) |
Jul 30, 2014 | 24.57 | 24.67 | 24.46 | 24.53 | 166,916 | +0.10(+0.42%) |
Jul 29, 2014 | 24.56 | 24.57 | 24.40 | 24.43 | 123,673 | -0.05(-0.19%) |
Jul 28, 2014 | 24.60 | 24.65 | 24.40 | 24.48 | 114,324 | -0.10(-0.42%) |
Jul 25, 2014 | 24.72 | 24.72 | 24.54 | 24.58 | 62,852 | -0.19(-0.75%) |
Jul 24, 2014 | 24.77 | 24.82 | 24.73 | 24.77 | 132,855 | +0.00(+0.00%) |
Jul 23, 2014 | 24.80 | 24.84 | 24.72 | 24.77 | 49,309 | -0.03(-0.11%) |
Jul 22, 2014 | 24.74 | 24.85 | 24.73 | 24.80 | 144,958 | +0.20(+0.83%) |
Jul 21, 2014 | 24.58 | 24.63 | 24.47 | 24.59 | 60,380 | -0.01(-0.03%) |
Jul 18, 2014 | 24.41 | 24.61 | 24.41 | 24.60 | 110,507 | +0.28(+1.15%) |
Jul 17, 2014 | 24.51 | 24.66 | 24.28 | 24.32 | 69,252 | -0.26(-1.06%) |
Jul 16, 2014 | 24.65 | 24.67 | 24.52 | 24.58 | 58,705 | +0.05(+0.19%) |
Jul 15, 2014 | 24.68 | 24.78 | 24.44 | 24.53 | 149,037 | -0.12(-0.49%) |
Jul 14, 2014 | 24.66 | 24.72 | 24.50 | 24.66 | 151,217 | +0.20(+0.80%) |
Jul 11, 2014 | 24.48 | 24.52 | 24.36 | 24.46 | 99,708 | +0.01(+0.04%) |
Jul 10, 2014 | 24.29 | 24.52 | 24.24 | 24.45 | 78,196 | -0.15(-0.61%) |
Jul 09, 2014 | 24.57 | 24.63 | 24.46 | 24.60 | 85,714 | +0.13(+0.53%) |
Jul 08, 2014 | 24.65 | 24.65 | 24.31 | 24.47 | 97,533 | -0.20(-0.79%) |
Jul 07, 2014 | 24.88 | 24.92 | 24.66 | 24.66 | 90,153 | -0.24(-0.97%) |
Jul 03, 2014 | 24.89 | 24.91 | 24.91 | 24.91 | 356,700 | +0.08(+0.34%) |
Jul 02, 2014 | 24.88 | 24.89 | 24.76 | 24.82 | 67,681 | -0.05(-0.19%) |
Jul 01, 2014 | 24.75 | 24.96 | 24.75 | 24.87 | 223,888 | +0.21(+0.87%) |
Jun 30, 2014 | 24.65 | 24.74 | 24.63 | 24.66 | 108,032 | +0.02(+0.08%) |
Jun 27, 2014 | 24.48 | 24.66 | 24.48 | 24.64 | 399,112 | +0.14(+0.57%) |
Jun 26, 2014 | 24.60 | 24.60 | 24.38 | 24.50 | 85,132 | -0.08(-0.34%) |
Jun 25, 2014 | 24.32 | 24.60 | 24.27 | 24.58 | 70,819 | +0.22(+0.92%) |
Jun 24, 2014 | 24.49 | 24.68 | 24.33 | 24.36 | 112,940 | -0.21(-0.84%) |
Jun 23, 2014 | 24.52 | 24.56 | 24.48 | 24.56 | 72,899 | +0.09(+0.38%) |
Jun 20, 2014 | 24.52 | 24.52 | 24.41 | 24.47 | 46,222 | +0.04(+0.15%) |
Jun 19, 2014 | 24.45 | 24.52 | 24.36 | 24.43 | 96,127 | -0.01(-0.04%) |
Jun 18, 2014 | 24.28 | 24.47 | 24.19 | 24.44 | 117,553 | +0.12(+0.50%) |
Jun 17, 2014 | 24.16 | 24.34 | 24.14 | 24.32 | 146,928 | +0.16(+0.66%) |
Jun 16, 2014 | 24.10 | 24.24 | 24.07 | 24.16 | 131,697 | +0.00(+0.00%) |
Jun 13, 2014 | 24.11 | 24.21 | 24.02 | 24.16 | 115,888 | +0.08(+0.35%) |
Jun 12, 2014 | 24.29 | 24.29 | 24.02 | 24.08 | 171,784 | -0.22(-0.90%) |
Jun 11, 2014 | 24.26 | 24.32 | 24.16 | 24.30 | 75,432 | -0.02(-0.10%) |
Jun 10, 2014 | 24.23 | 24.33 | 24.17 | 24.32 | 126,281 | +0.05(+0.19%) |
Jun 06, 2014 | 24.06 | 24.29 | 24.06 | 24.27 | 104,182 | +0.21(+0.85%) |
Jun 05, 2014 | 23.95 | 24.13 | 23.91 | 24.07 | 159,808 | +0.15(+0.62%) |
Jun 04, 2014 | 23.79 | 23.94 | 23.73 | 23.92 | 97,912 | +0.08(+0.35%) |
Jun 03, 2014 | 23.66 | 23.84 | 23.66 | 23.84 | 127,707 | +0.04(+0.16%) |
Jun 02, 2014 | 23.74 | 23.81 | 23.62 | 23.80 | 308,040 | +0.07(+0.27%) |
May 30, 2014 | 23.82 | 23.83 | 23.68 | 23.73 | 242,017 | -0.07(-0.31%) |
May 29, 2014 | 23.65 | 23.81 | 23.64 | 23.81 | 112,549 | +0.17(+0.71%) |
May 28, 2014 | 23.59 | 23.71 | 23.56 | 23.64 | 83,856 | -0.03(-0.12%) |
May 27, 2014 | 23.52 | 23.67 | 23.45 | 23.67 | 182,684 | +0.18(+0.75%) |
May 23, 2014 | 23.30 | 23.49 | 23.49 | 23.49 | 139,139 | +0.13(+0.56%) |
May 22, 2014 | 23.24 | 23.38 | 23.24 | 23.36 | 82,981 | +0.13(+0.56%) |
May 21, 2014 | 23.06 | 23.26 | 23.01 | 23.23 | 90,922 | +0.22(+0.97%) |
May 20, 2014 | 23.11 | 23.19 | 22.95 | 23.01 | 103,494 | -0.18(-0.76%) |
May 19, 2014 | 22.96 | 23.19 | 22.95 | 23.18 | 1,106,225 | +0.15(+0.65%) |
May 16, 2014 | 23.06 | 23.06 | 22.88 | 23.03 | 244,560 | +0.02(+0.08%) |
May 15, 2014 | 23.23 | 23.23 | 22.84 | 23.02 | 399,302 | -0.26(-1.12%) |
May 14, 2014 | 23.38 | 23.42 | 23.22 | 23.28 | 102,677 | -0.14(-0.60%) |
May 13, 2014 | 23.40 | 23.53 | 23.37 | 23.42 | 111,491 | +0.04(+0.16%) |
May 12, 2014 | 23.02 | 23.40 | 23.02 | 23.38 | 325,109 | +0.39(+1.70%) |
May 09, 2014 | 22.97 | 23.03 | 22.84 | 22.99 | 277,044 | -0.03(-0.12%) |
May 08, 2014 | 22.93 | 23.28 | 22.93 | 23.01 | 81,511 | +0.03(+0.12%) |
May 07, 2014 | 22.91 | 23.03 | 22.74 | 22.99 | 72,832 | +0.12(+0.53%) |
May 06, 2014 | 23.05 | 23.15 | 22.87 | 22.87 | 76,297 | -0.28(-1.21%) |
May 05, 2014 | 22.95 | 23.18 | 22.84 | 23.15 | 237,191 | +0.10(+0.44%) |
May 02, 2014 | 22.98 | 23.14 | 22.98 | 23.04 | 81,247 | +0.12(+0.53%) |