Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.35 | 22.60 | 22.35 | 22.38 | 7,523 | -0.17(-0.74%) |
Jul 30, 2014 | 22.80 | 22.80 | 22.55 | 22.55 | 12,539 | -0.25(-1.10%) |
Jul 29, 2014 | 22.92 | 22.92 | 22.70 | 22.80 | 9,748 | -0.07(-0.29%) |
Jul 28, 2014 | 22.83 | 22.87 | 22.83 | 22.87 | 2,546 | +0.03(+0.11%) |
Jul 25, 2014 | 22.95 | 22.95 | 22.84 | 22.84 | 5,648 | -0.23(-0.98%) |
Jul 24, 2014 | 23.15 | 23.15 | 23.07 | 23.07 | 4,873 | +0.04(+0.18%) |
Jul 23, 2014 | 23.20 | 23.20 | 22.96 | 23.03 | 5,614 | -0.08(-0.34%) |
Jul 22, 2014 | 23.14 | 23.15 | 23.05 | 23.10 | 5,977 | +0.06(+0.25%) |
Jul 21, 2014 | 22.98 | 23.08 | 22.98 | 23.05 | 4,263 | -0.05(-0.21%) |
Jul 18, 2014 | 22.94 | 23.13 | 22.94 | 23.10 | 3,239 | +0.07(+0.30%) |
Jul 17, 2014 | 23.18 | 23.18 | 22.93 | 23.03 | 5,042 | -0.12(-0.50%) |
Jul 16, 2014 | 22.96 | 23.18 | 22.96 | 23.14 | 7,861 | +0.12(+0.53%) |
Jul 15, 2014 | 23.14 | 23.14 | 22.98 | 23.02 | 7,886 | -0.01(-0.06%) |
Jul 14, 2014 | 23.24 | 23.24 | 23.04 | 23.04 | 4,048 | +0.00(+0.00%) |
Jul 11, 2014 | 22.97 | 23.07 | 22.96 | 23.03 | 4,591 | -0.07(-0.29%) |
Jul 10, 2014 | 22.93 | 23.12 | 22.93 | 23.10 | 4,708 | -0.24(-1.04%) |
Jul 09, 2014 | 23.38 | 23.39 | 23.28 | 23.34 | 3,207 | -0.08(-0.36%) |
Jul 08, 2014 | 23.72 | 23.72 | 23.36 | 23.43 | 6,225 | -0.12(-0.53%) |
Jul 07, 2014 | 23.54 | 23.56 | 23.45 | 23.55 | 25,572 | +0.01(+0.04%) |
Jul 03, 2014 | 23.64 | 23.54 | 23.54 | 23.54 | 4,917 | +0.01(+0.04%) |
Jul 02, 2014 | 23.38 | 23.53 | 23.38 | 23.53 | 15,684 | +0.08(+0.36%) |
Jul 01, 2014 | 23.43 | 23.46 | 23.38 | 23.45 | 12,852 | +0.13(+0.57%) |
Jun 30, 2014 | 23.45 | 23.49 | 23.31 | 23.32 | 54,154 | +0.00(+0.00%) |
Jun 27, 2014 | 23.39 | 23.41 | 23.32 | 23.32 | 29,659 | -0.11(-0.46%) |
Jun 26, 2014 | 23.41 | 23.43 | 23.29 | 23.43 | 32,537 | -0.01(-0.04%) |
Jun 25, 2014 | 23.55 | 23.58 | 23.40 | 23.43 | 37,536 | +0.12(+0.50%) |
Jun 24, 2014 | 23.59 | 23.80 | 23.32 | 23.32 | 7,684 | -0.09(-0.39%) |
Jun 23, 2014 | 23.49 | 23.54 | 23.39 | 23.41 | 23,325 | +0.02(+0.11%) |
Jun 20, 2014 | 23.52 | 23.52 | 23.38 | 23.38 | 8,449 | +0.00(+0.00%) |
Jun 19, 2014 | 23.52 | 23.52 | 23.33 | 23.38 | 46,256 | +0.28(+1.21%) |
Jun 18, 2014 | 23.25 | 23.25 | 23.10 | 23.10 | 11,272 | -0.05(-0.21%) |
Jun 17, 2014 | 23.12 | 23.16 | 22.87 | 23.15 | 5,168 | +0.15(+0.65%) |
Jun 16, 2014 | 22.87 | 23.00 | 22.87 | 23.00 | 2,393 | +0.13(+0.58%) |
Jun 13, 2014 | 23.00 | 23.00 | 22.87 | 22.87 | 4,359 | -0.16(-0.72%) |
Jun 12, 2014 | 23.20 | 23.20 | 22.95 | 23.04 | 12,037 | -0.04(-0.18%) |
Jun 11, 2014 | 23.18 | 23.18 | 23.05 | 23.08 | 2,775 | -0.23(-0.99%) |
Jun 10, 2014 | 23.34 | 23.34 | 23.10 | 23.31 | 7,940 | +0.02(+0.11%) |
Jun 06, 2014 | 23.21 | 23.28 | 23.21 | 23.28 | 1,213 | +0.14(+0.61%) |
Jun 05, 2014 | 23.00 | 23.22 | 23.00 | 23.14 | 10,579 | +0.20(+0.86%) |
Jun 04, 2014 | 23.00 | 23.08 | 22.91 | 22.95 | 10,090 | -0.12(-0.50%) |
Jun 03, 2014 | 23.38 | 23.38 | 22.94 | 23.06 | 5,386 | -0.12(-0.50%) |
Jun 02, 2014 | 22.99 | 23.18 | 22.99 | 23.18 | 18,715 | +0.06(+0.27%) |
May 30, 2014 | 23.20 | 23.20 | 23.11 | 23.11 | 3,972 | -0.10(-0.41%) |
May 29, 2014 | 23.18 | 23.21 | 23.02 | 23.21 | 9,627 | +0.16(+0.68%) |
May 28, 2014 | 23.03 | 23.09 | 23.03 | 23.05 | 10,978 | -0.02(-0.07%) |
May 27, 2014 | 23.17 | 23.17 | 22.91 | 23.07 | 16,768 | +0.00(+0.00%) |
May 23, 2014 | 22.90 | 23.07 | 23.07 | 23.07 | 21,353 | +0.15(+0.65%) |
May 22, 2014 | 23.03 | 23.03 | 22.92 | 22.92 | 1,569 | -0.07(-0.29%) |
May 21, 2014 | 22.98 | 22.99 | 22.79 | 22.99 | 8,265 | +0.10(+0.43%) |
May 20, 2014 | 23.04 | 23.04 | 22.84 | 22.89 | 11,109 | -0.11(-0.46%) |
May 19, 2014 | 23.05 | 23.05 | 22.96 | 23.00 | 8,967 | -0.03(-0.14%) |
May 16, 2014 | 23.01 | 23.03 | 22.94 | 23.03 | 14,478 | +0.12(+0.50%) |
May 15, 2014 | 23.17 | 23.17 | 22.89 | 22.91 | 1,973 | -0.10(-0.43%) |
May 14, 2014 | 23.08 | 23.14 | 23.01 | 23.01 | 22,525 | -0.06(-0.25%) |
May 13, 2014 | 22.96 | 23.07 | 22.96 | 23.07 | 12,083 | +0.11(+0.48%) |
May 12, 2014 | 22.77 | 22.99 | 22.77 | 22.96 | 2,796 | +0.17(+0.75%) |
May 09, 2014 | 22.89 | 22.89 | 22.71 | 22.79 | 60,945 | -0.08(-0.36%) |
May 08, 2014 | 22.94 | 22.97 | 22.87 | 22.87 | 2,347 | +0.06(+0.25%) |
May 07, 2014 | 22.67 | 22.81 | 22.67 | 22.81 | 4,351 | +0.21(+0.95%) |
May 06, 2014 | 22.67 | 22.68 | 22.59 | 22.60 | 3,659 | -0.13(-0.58%) |
May 05, 2014 | 22.71 | 22.76 | 22.63 | 22.73 | 3,633 | +0.00(+0.00%) |
May 02, 2014 | 22.72 | 22.77 | 22.62 | 22.73 | 6,057 | +0.22(+0.97%) |