Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.59 | 22.54 | 21.59 | 22.49 | 153,570 | +0.68(+3.10%) |
Jul 30, 2014 | 22.04 | 22.06 | 21.59 | 21.82 | 157,048 | -0.05(-0.25%) |
Jul 29, 2014 | 21.90 | 22.11 | 21.83 | 21.87 | 169,704 | -0.10(-0.45%) |
Jul 28, 2014 | 22.15 | 22.32 | 21.81 | 21.97 | 75,645 | -0.02(-0.07%) |
Jul 25, 2014 | 21.79 | 22.15 | 21.72 | 21.99 | 44,414 | +0.06(+0.28%) |
Jul 24, 2014 | 22.35 | 22.35 | 21.76 | 21.92 | 156,481 | -0.44(-1.96%) |
Jul 23, 2014 | 21.96 | 22.73 | 21.76 | 22.36 | 105,780 | +0.35(+1.57%) |
Jul 22, 2014 | 21.98 | 22.10 | 21.83 | 22.02 | 27,793 | +0.08(+0.35%) |
Jul 21, 2014 | 21.70 | 22.05 | 21.57 | 21.94 | 123,902 | +0.08(+0.39%) |
Jul 18, 2014 | 21.96 | 21.96 | 21.49 | 21.85 | 179,997 | -0.09(-0.42%) |
Jul 17, 2014 | 21.89 | 22.38 | 21.76 | 21.95 | 141,732 | -0.15(-0.66%) |
Jul 16, 2014 | 22.15 | 22.46 | 21.69 | 22.09 | 105,637 | -0.03(-0.14%) |
Jul 15, 2014 | 22.34 | 22.55 | 21.89 | 22.12 | 66,460 | -0.18(-0.79%) |
Jul 14, 2014 | 22.54 | 22.59 | 22.26 | 22.30 | 50,732 | -0.08(-0.34%) |
Jul 11, 2014 | 22.58 | 22.70 | 22.36 | 22.38 | 28,156 | -0.29(-1.29%) |
Jul 10, 2014 | 22.41 | 22.97 | 22.29 | 22.67 | 36,444 | -0.06(-0.27%) |
Jul 09, 2014 | 22.81 | 23.01 | 22.59 | 22.73 | 25,581 | -0.05(-0.24%) |
Jul 08, 2014 | 22.87 | 22.94 | 22.27 | 22.78 | 40,861 | -0.18(-0.77%) |
Jul 07, 2014 | 23.01 | 23.02 | 22.70 | 22.96 | 37,147 | -0.02(-0.10%) |
Jul 03, 2014 | 22.83 | 22.98 | 22.98 | 22.98 | 22,927 | +0.27(+1.18%) |
Jul 02, 2014 | 22.76 | 22.89 | 22.49 | 22.71 | 40,614 | -0.08(-0.37%) |
Jul 01, 2014 | 22.80 | 23.03 | 22.68 | 22.80 | 51,141 | +0.08(+0.37%) |
Jun 30, 2014 | 22.47 | 22.79 | 22.16 | 22.71 | 66,641 | +0.08(+0.34%) |
Jun 27, 2014 | 22.14 | 22.68 | 22.11 | 22.64 | 239,633 | +0.35(+1.55%) |
Jun 26, 2014 | 22.40 | 22.41 | 22.11 | 22.29 | 37,652 | +0.02(+0.07%) |
Jun 25, 2014 | 22.11 | 22.35 | 21.96 | 22.28 | 45,547 | +0.10(+0.45%) |
Jun 24, 2014 | 22.38 | 22.55 | 21.92 | 22.18 | 58,410 | -0.17(-0.76%) |
Jun 23, 2014 | 22.38 | 22.38 | 22.08 | 22.35 | 47,901 | +0.02(+0.07%) |
Jun 20, 2014 | 22.66 | 22.69 | 22.14 | 22.33 | 119,916 | -0.24(-1.05%) |
Jun 19, 2014 | 22.73 | 22.88 | 22.53 | 22.57 | 30,050 | -0.22(-0.98%) |
Jun 18, 2014 | 22.68 | 22.84 | 22.57 | 22.79 | 24,238 | +0.07(+0.30%) |
Jun 17, 2014 | 22.18 | 22.77 | 22.04 | 22.72 | 82,098 | +0.52(+2.35%) |
Jun 16, 2014 | 22.78 | 22.78 | 22.11 | 22.20 | 67,830 | -0.68(-2.99%) |
Jun 13, 2014 | 23.02 | 23.14 | 22.81 | 22.88 | 24,894 | +0.00(+0.00%) |
Jun 12, 2014 | 23.02 | 23.02 | 22.67 | 22.88 | 32,885 | -0.07(-0.30%) |
Jun 11, 2014 | 22.88 | 23.08 | 22.71 | 22.95 | 40,399 | -0.12(-0.53%) |
Jun 10, 2014 | 23.73 | 23.73 | 23.00 | 23.08 | 68,230 | +0.25(+1.11%) |
Jun 06, 2014 | 22.49 | 22.98 | 22.49 | 22.82 | 60,207 | +0.45(+1.99%) |
Jun 05, 2014 | 22.02 | 22.48 | 22.01 | 22.38 | 51,873 | +0.34(+1.53%) |
Jun 04, 2014 | 21.95 | 22.24 | 21.82 | 22.04 | 73,118 | +0.07(+0.31%) |
Jun 03, 2014 | 21.76 | 22.18 | 21.65 | 21.97 | 96,234 | +0.06(+0.28%) |
Jun 02, 2014 | 21.99 | 22.02 | 21.71 | 21.91 | 59,476 | -0.15(-0.66%) |
May 30, 2014 | 21.41 | 22.21 | 21.35 | 22.05 | 157,449 | +0.74(+3.46%) |
May 29, 2014 | 21.28 | 21.44 | 21.19 | 21.32 | 49,517 | +0.06(+0.29%) |
May 28, 2014 | 21.23 | 21.55 | 21.19 | 21.26 | 107,637 | +0.03(+0.14%) |
May 27, 2014 | 20.96 | 21.24 | 20.95 | 21.23 | 51,356 | +0.25(+1.21%) |
May 23, 2014 | 20.70 | 20.97 | 20.97 | 20.97 | 47,939 | +0.40(+1.94%) |
May 22, 2014 | 20.66 | 20.78 | 20.54 | 20.57 | 31,378 | -0.16(-0.78%) |
May 21, 2014 | 20.45 | 20.80 | 20.45 | 20.73 | 76,888 | +0.41(+2.04%) |
May 20, 2014 | 20.41 | 20.60 | 20.07 | 20.32 | 142,659 | -0.21(-1.04%) |
May 19, 2014 | 20.64 | 20.91 | 20.37 | 20.53 | 74,319 | -0.20(-0.96%) |
May 16, 2014 | 20.35 | 20.91 | 20.23 | 20.73 | 195,992 | +0.47(+2.31%) |
May 15, 2014 | 19.88 | 20.74 | 19.88 | 20.26 | 357,389 | +0.39(+1.97%) |
May 14, 2014 | 20.02 | 20.29 | 19.85 | 19.87 | 122,434 | -0.25(-1.26%) |
May 13, 2014 | 20.35 | 20.64 | 20.05 | 20.13 | 128,771 | -0.36(-1.76%) |
May 12, 2014 | 20.39 | 20.58 | 19.97 | 20.49 | 451,954 | +0.14(+0.68%) |
May 09, 2014 | 20.23 | 20.42 | 19.84 | 20.35 | 200,597 | -0.04(-0.19%) |
May 08, 2014 | 20.88 | 20.98 | 20.26 | 20.39 | 242,418 | -0.64(-3.06%) |
May 07, 2014 | 21.41 | 21.41 | 20.91 | 21.03 | 59,152 | -0.28(-1.33%) |
May 06, 2014 | 21.33 | 21.57 | 21.23 | 21.31 | 764,240 | -0.18(-0.82%) |
May 05, 2014 | 21.64 | 21.64 | 21.14 | 21.49 | 149,453 | -0.38(-1.72%) |
May 02, 2014 | 21.83 | 22.21 | 21.72 | 21.86 | 33,681 | +0.11(+0.53%) |