Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.39 | 20.84 | 20.05 | 20.65 | 40,973 | +0.06(+0.27%) |
Jul 30, 2014 | 21.17 | 21.17 | 20.52 | 20.60 | 26,676 | -0.28(-1.35%) |
Jul 29, 2014 | 21.27 | 21.35 | 20.86 | 20.88 | 15,398 | -0.39(-1.82%) |
Jul 28, 2014 | 21.52 | 21.52 | 21.19 | 21.27 | 22,307 | -0.23(-1.05%) |
Jul 25, 2014 | 21.58 | 21.88 | 21.35 | 21.49 | 24,278 | -0.25(-1.17%) |
Jul 24, 2014 | 22.34 | 22.63 | 21.69 | 21.75 | 15,183 | -0.72(-3.19%) |
Jul 23, 2014 | 22.38 | 22.55 | 22.25 | 22.46 | 10,123 | +0.17(+0.76%) |
Jul 22, 2014 | 21.90 | 22.48 | 21.77 | 22.29 | 26,799 | +0.45(+2.07%) |
Jul 21, 2014 | 21.75 | 21.95 | 21.66 | 21.84 | 14,864 | -0.07(-0.30%) |
Jul 18, 2014 | 21.88 | 22.05 | 21.74 | 21.91 | 36,017 | -0.05(-0.21%) |
Jul 17, 2014 | 22.19 | 22.42 | 21.91 | 21.95 | 17,556 | -0.40(-1.81%) |
Jul 16, 2014 | 22.56 | 22.76 | 22.21 | 22.36 | 21,221 | -0.01(-0.04%) |
Jul 15, 2014 | 22.71 | 22.71 | 22.29 | 22.37 | 18,653 | -0.38(-1.66%) |
Jul 14, 2014 | 22.81 | 22.82 | 22.46 | 22.75 | 19,683 | +0.25(+1.13%) |
Jul 11, 2014 | 22.52 | 22.80 | 22.42 | 22.49 | 19,632 | -0.08(-0.33%) |
Jul 10, 2014 | 22.84 | 23.18 | 22.57 | 22.57 | 19,577 | -0.69(-2.96%) |
Jul 09, 2014 | 23.15 | 23.25 | 22.86 | 23.25 | 30,246 | +0.11(+0.49%) |
Jul 08, 2014 | 23.57 | 23.57 | 22.87 | 23.14 | 40,804 | -0.37(-1.56%) |
Jul 07, 2014 | 23.98 | 23.98 | 23.41 | 23.51 | 20,456 | -0.35(-1.46%) |
Jul 03, 2014 | 23.75 | 23.86 | 23.86 | 23.86 | 12,635 | +0.37(+1.56%) |
Jul 02, 2014 | 23.53 | 24.33 | 23.39 | 23.49 | 36,018 | -0.22(-0.91%) |
Jul 01, 2014 | 23.47 | 24.00 | 23.45 | 23.71 | 46,360 | +0.40(+1.70%) |
Jun 30, 2014 | 23.15 | 23.55 | 22.26 | 23.31 | 29,687 | +0.43(+1.89%) |
Jun 27, 2014 | 22.08 | 23.03 | 22.08 | 22.88 | 78,169 | +0.59(+2.66%) |
Jun 26, 2014 | 22.88 | 22.88 | 22.14 | 22.28 | 12,796 | -0.21(-0.92%) |
Jun 25, 2014 | 22.07 | 22.62 | 21.96 | 22.49 | 20,535 | +0.24(+1.10%) |
Jun 24, 2014 | 22.65 | 23.02 | 22.19 | 22.25 | 24,073 | -0.39(-1.71%) |
Jun 23, 2014 | 22.71 | 22.76 | 22.34 | 22.63 | 22,957 | +0.12(+0.54%) |
Jun 20, 2014 | 22.60 | 22.80 | 22.10 | 22.51 | 58,172 | -0.17(-0.75%) |
Jun 19, 2014 | 22.75 | 23.02 | 22.20 | 22.68 | 23,201 | -0.05(-0.21%) |
Jun 18, 2014 | 22.55 | 23.03 | 22.25 | 22.73 | 27,249 | +0.18(+0.79%) |
Jun 17, 2014 | 22.19 | 22.60 | 21.85 | 22.55 | 20,002 | +0.49(+2.22%) |
Jun 16, 2014 | 22.44 | 23.06 | 21.94 | 22.06 | 12,900 | -0.30(-1.35%) |
Jun 13, 2014 | 22.33 | 22.56 | 22.13 | 22.36 | 58,950 | +0.16(+0.72%) |
Jun 12, 2014 | 22.71 | 22.98 | 22.12 | 22.20 | 17,548 | -0.45(-2.00%) |
Jun 11, 2014 | 21.96 | 22.80 | 21.96 | 22.65 | 72,488 | +0.57(+2.56%) |
Jun 10, 2014 | 22.18 | 22.37 | 21.78 | 22.09 | 20,177 | +0.24(+1.08%) |
Jun 06, 2014 | 21.46 | 21.95 | 21.14 | 21.85 | 27,608 | +0.54(+2.52%) |
Jun 05, 2014 | 21.17 | 21.31 | 20.91 | 21.31 | 19,915 | +0.29(+1.39%) |
Jun 04, 2014 | 21.04 | 21.53 | 20.83 | 21.02 | 20,965 | -0.03(-0.13%) |
Jun 03, 2014 | 21.23 | 22.03 | 20.66 | 21.05 | 51,225 | -0.15(-0.71%) |
Jun 02, 2014 | 22.24 | 22.64 | 21.17 | 21.20 | 42,461 | -1.08(-4.86%) |
May 30, 2014 | 22.56 | 22.94 | 22.12 | 22.28 | 29,725 | -0.17(-0.76%) |
May 29, 2014 | 22.32 | 22.60 | 21.84 | 22.45 | 15,699 | +0.34(+1.53%) |
May 28, 2014 | 22.10 | 22.28 | 21.35 | 22.11 | 41,361 | +0.09(+0.43%) |
May 27, 2014 | 21.52 | 22.35 | 21.52 | 22.02 | 32,592 | +0.77(+3.63%) |
May 23, 2014 | 21.00 | 21.25 | 21.25 | 21.25 | 17,959 | +0.07(+0.31%) |
May 22, 2014 | 21.14 | 21.23 | 20.81 | 21.18 | 7,063 | +0.24(+1.12%) |
May 21, 2014 | 21.24 | 21.24 | 20.75 | 20.95 | 27,329 | -0.29(-1.37%) |
May 20, 2014 | 22.15 | 22.15 | 21.12 | 21.24 | 34,440 | -1.07(-4.81%) |
May 19, 2014 | 21.67 | 22.32 | 21.66 | 22.31 | 30,156 | +0.64(+2.95%) |
May 16, 2014 | 21.64 | 21.94 | 21.36 | 21.67 | 19,391 | +0.05(+0.22%) |
May 15, 2014 | 21.82 | 21.82 | 21.36 | 21.62 | 31,488 | -0.23(-1.03%) |
May 14, 2014 | 22.82 | 22.82 | 21.79 | 21.85 | 30,833 | -0.91(-4.01%) |
May 13, 2014 | 23.42 | 23.42 | 22.59 | 22.76 | 20,406 | -0.67(-2.85%) |
May 12, 2014 | 22.60 | 23.92 | 22.60 | 23.43 | 34,386 | +0.97(+4.31%) |
May 09, 2014 | 22.40 | 22.81 | 22.11 | 22.46 | 15,207 | -0.06(-0.25%) |
May 08, 2014 | 22.36 | 23.05 | 21.72 | 22.52 | 24,715 | +0.09(+0.42%) |
May 07, 2014 | 22.70 | 22.78 | 19.65 | 22.42 | 30,923 | -0.02(-0.08%) |
May 06, 2014 | 23.22 | 23.24 | 22.36 | 22.44 | 38,540 | -0.70(-3.01%) |
May 05, 2014 | 23.48 | 23.52 | 22.98 | 23.14 | 28,916 | -0.64(-2.69%) |
May 02, 2014 | 23.82 | 24.22 | 23.43 | 23.78 | 26,541 | +0.08(+0.36%) |