Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.59 | 21.09 | 20.40 | 20.53 | 397,174 | -0.31(-1.51%) |
Jul 30, 2014 | 20.94 | 21.17 | 20.72 | 20.84 | 429,370 | +0.08(+0.39%) |
Jul 29, 2014 | 20.75 | 21.07 | 20.66 | 20.76 | 264,856 | +0.01(+0.04%) |
Jul 28, 2014 | 21.19 | 21.19 | 20.69 | 20.75 | 249,970 | -0.42(-1.99%) |
Jul 25, 2014 | 20.94 | 21.24 | 20.94 | 21.17 | 355,078 | +0.03(+0.13%) |
Jul 24, 2014 | 21.00 | 21.35 | 20.91 | 21.15 | 339,956 | +0.23(+1.11%) |
Jul 23, 2014 | 21.08 | 21.22 | 20.88 | 20.91 | 348,431 | -0.19(-0.89%) |
Jul 22, 2014 | 21.43 | 21.47 | 20.93 | 21.10 | 294,874 | -0.22(-1.01%) |
Jul 21, 2014 | 21.41 | 21.45 | 21.08 | 21.32 | 475,358 | -0.16(-0.75%) |
Jul 18, 2014 | 20.22 | 22.12 | 19.73 | 21.48 | 1,113,803 | +0.40(+1.91%) |
Jul 17, 2014 | 21.56 | 21.78 | 20.96 | 21.07 | 841,156 | -0.63(-2.89%) |
Jul 16, 2014 | 22.01 | 22.01 | 21.65 | 21.70 | 459,586 | -0.22(-1.02%) |
Jul 15, 2014 | 21.58 | 22.00 | 21.43 | 21.93 | 469,873 | +0.38(+1.75%) |
Jul 14, 2014 | 21.77 | 21.87 | 21.53 | 21.55 | 358,778 | -0.03(-0.12%) |
Jul 11, 2014 | 21.62 | 21.67 | 21.17 | 21.58 | 411,824 | -0.06(-0.29%) |
Jul 10, 2014 | 21.17 | 21.77 | 21.09 | 21.64 | 312,578 | -0.05(-0.25%) |
Jul 09, 2014 | 21.84 | 22.07 | 21.59 | 21.69 | 705,109 | -0.02(-0.08%) |
Jul 08, 2014 | 21.93 | 21.99 | 21.63 | 21.71 | 503,496 | -0.29(-1.30%) |
Jul 07, 2014 | 22.18 | 22.35 | 21.95 | 22.00 | 252,839 | -0.32(-1.45%) |
Jul 03, 2014 | 21.79 | 22.32 | 22.32 | 22.32 | 294,855 | +0.71(+3.28%) |
Jul 02, 2014 | 21.81 | 22.04 | 21.60 | 21.61 | 144,429 | -0.20(-0.90%) |
Jul 01, 2014 | 21.45 | 22.18 | 21.45 | 21.81 | 463,580 | +0.48(+2.23%) |
Jun 30, 2014 | 21.42 | 21.47 | 21.21 | 21.33 | 383,273 | -0.13(-0.63%) |
Jun 27, 2014 | 21.36 | 21.72 | 21.35 | 21.47 | 1,047,002 | -0.08(-0.37%) |
Jun 26, 2014 | 21.58 | 21.61 | 21.25 | 21.55 | 141,876 | -0.12(-0.54%) |
Jun 25, 2014 | 21.25 | 21.73 | 20.89 | 21.67 | 236,185 | +0.30(+1.38%) |
Jun 24, 2014 | 21.65 | 22.00 | 21.35 | 21.37 | 360,910 | -0.37(-1.69%) |
Jun 23, 2014 | 21.95 | 22.01 | 21.67 | 21.74 | 178,704 | -0.15(-0.70%) |
Jun 20, 2014 | 21.84 | 21.98 | 21.61 | 21.89 | 699,384 | +0.19(+0.87%) |
Jun 19, 2014 | 22.01 | 22.01 | 21.56 | 21.70 | 211,694 | -0.30(-1.34%) |
Jun 18, 2014 | 21.90 | 22.04 | 21.60 | 22.00 | 420,387 | +0.10(+0.45%) |
Jun 17, 2014 | 21.40 | 22.02 | 21.40 | 21.90 | 399,152 | +0.44(+2.05%) |
Jun 16, 2014 | 21.70 | 21.77 | 21.30 | 21.46 | 228,492 | -0.30(-1.36%) |
Jun 13, 2014 | 21.58 | 21.95 | 21.50 | 21.75 | 432,233 | +0.30(+1.38%) |
Jun 12, 2014 | 21.57 | 21.79 | 21.41 | 21.46 | 317,805 | -0.26(-1.20%) |
Jun 11, 2014 | 22.05 | 22.29 | 21.67 | 21.72 | 225,040 | -0.51(-2.30%) |
Jun 10, 2014 | 22.16 | 22.27 | 21.93 | 22.23 | 255,995 | +0.43(+1.97%) |
Jun 06, 2014 | 21.78 | 21.93 | 21.74 | 21.80 | 237,741 | +0.13(+0.58%) |
Jun 05, 2014 | 21.08 | 21.78 | 20.68 | 21.67 | 653,782 | +0.54(+2.54%) |
Jun 04, 2014 | 20.97 | 21.34 | 20.96 | 21.14 | 346,032 | +0.05(+0.26%) |
Jun 03, 2014 | 20.63 | 21.14 | 20.63 | 21.08 | 389,917 | +0.29(+1.38%) |
Jun 02, 2014 | 20.60 | 20.85 | 20.11 | 20.80 | 335,887 | +0.29(+1.40%) |
May 30, 2014 | 20.63 | 20.78 | 20.47 | 20.51 | 278,666 | -0.07(-0.35%) |
May 29, 2014 | 20.85 | 20.85 | 20.53 | 20.58 | 219,390 | -0.20(-0.95%) |
May 28, 2014 | 20.93 | 20.96 | 20.48 | 20.78 | 281,301 | -0.22(-1.07%) |
May 27, 2014 | 20.44 | 21.09 | 20.42 | 21.00 | 611,398 | +0.64(+3.12%) |
May 23, 2014 | 20.14 | 20.37 | 20.37 | 20.37 | 401,507 | +0.20(+0.98%) |
May 22, 2014 | 19.83 | 20.21 | 19.81 | 20.17 | 200,182 | +0.31(+1.58%) |
May 21, 2014 | 19.85 | 19.99 | 19.41 | 19.85 | 694,947 | +0.20(+1.00%) |
May 20, 2014 | 20.03 | 20.03 | 19.44 | 19.66 | 420,654 | -0.46(-2.27%) |
May 19, 2014 | 19.42 | 20.14 | 19.33 | 20.11 | 295,308 | +0.61(+3.12%) |
May 16, 2014 | 19.34 | 19.51 | 19.08 | 19.51 | 353,330 | +0.13(+0.65%) |
May 15, 2014 | 19.41 | 19.59 | 18.61 | 19.38 | 953,806 | -0.14(-0.73%) |
May 14, 2014 | 20.37 | 20.37 | 19.50 | 19.52 | 523,356 | -0.86(-4.22%) |
May 13, 2014 | 20.72 | 20.81 | 20.37 | 20.38 | 241,954 | -0.37(-1.77%) |
May 12, 2014 | 20.50 | 20.84 | 20.36 | 20.75 | 341,933 | +0.39(+1.94%) |
May 09, 2014 | 20.04 | 20.42 | 19.96 | 20.36 | 278,503 | +0.22(+1.11%) |
May 08, 2014 | 20.45 | 20.62 | 20.08 | 20.13 | 376,778 | -0.25(-1.23%) |
May 07, 2014 | 20.18 | 20.42 | 19.78 | 20.38 | 535,728 | +0.22(+1.07%) |
May 06, 2014 | 20.56 | 20.73 | 20.02 | 20.17 | 306,655 | -0.48(-2.34%) |
May 05, 2014 | 20.69 | 20.84 | 20.31 | 20.65 | 439,104 | -0.22(-1.03%) |
May 02, 2014 | 20.72 | 21.15 | 20.67 | 20.87 | 585,185 | +0.22(+1.04%) |