Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.02 | 22.07 | 21.84 | 21.90 | 13,096 | -0.43(-1.93%) |
Jul 30, 2014 | 22.37 | 22.47 | 22.29 | 22.33 | 24,456 | +0.45(+2.06%) |
Jul 29, 2014 | 21.92 | 21.97 | 21.87 | 21.88 | 6,307 | +0.02(+0.09%) |
Jul 28, 2014 | 21.86 | 21.88 | 21.71 | 21.86 | 21,864 | -0.08(-0.36%) |
Jul 25, 2014 | 22.01 | 22.03 | 21.90 | 21.94 | 8,436 | -0.12(-0.54%) |
Jul 24, 2014 | 22.02 | 22.09 | 21.98 | 22.06 | 12,102 | +0.17(+0.77%) |
Jul 23, 2014 | 21.89 | 21.95 | 21.86 | 21.89 | 16,122 | +0.01(+0.04%) |
Jul 22, 2014 | 21.82 | 21.98 | 21.82 | 21.88 | 9,211 | +0.12(+0.54%) |
Jul 21, 2014 | 21.54 | 21.78 | 21.54 | 21.76 | 20,492 | +0.14(+0.63%) |
Jul 18, 2014 | 21.37 | 21.63 | 21.37 | 21.62 | 5,958 | +0.28(+1.33%) |
Jul 17, 2014 | 21.62 | 21.63 | 21.34 | 21.34 | 6,553 | -0.30(-1.40%) |
Jul 16, 2014 | 21.58 | 21.69 | 21.58 | 21.64 | 3,943 | +0.08(+0.36%) |
Jul 15, 2014 | 21.89 | 21.89 | 21.54 | 21.57 | 2,791 | -0.23(-1.04%) |
Jul 14, 2014 | 21.77 | 21.89 | 21.77 | 21.79 | 5,196 | +0.09(+0.43%) |
Jul 11, 2014 | 21.68 | 21.70 | 21.65 | 21.70 | 6,972 | -0.00(-0.02%) |
Jul 10, 2014 | 21.56 | 21.76 | 21.31 | 21.70 | 5,936 | -0.09(-0.40%) |
Jul 09, 2014 | 21.86 | 21.86 | 21.69 | 21.79 | 7,849 | +0.11(+0.50%) |
Jul 08, 2014 | 22.14 | 22.14 | 21.57 | 21.68 | 20,227 | -0.53(-2.37%) |
Jul 07, 2014 | 22.47 | 22.47 | 22.19 | 22.21 | 24,309 | -0.35(-1.54%) |
Jul 03, 2014 | 22.60 | 22.55 | 22.55 | 22.55 | 10,614 | +0.02(+0.09%) |
Jul 02, 2014 | 22.75 | 22.75 | 22.54 | 22.54 | 5,504 | -0.09(-0.40%) |
Jul 01, 2014 | 22.52 | 22.73 | 22.52 | 22.63 | 10,834 | +0.19(+0.84%) |
Jun 30, 2014 | 22.26 | 22.50 | 22.26 | 22.44 | 7,919 | +0.12(+0.52%) |
Jun 27, 2014 | 22.38 | 22.39 | 22.32 | 22.32 | 9,571 | -0.03(-0.12%) |
Jun 26, 2014 | 22.35 | 22.35 | 22.11 | 22.35 | 9,879 | +0.17(+0.75%) |
Jun 25, 2014 | 22.07 | 22.20 | 22.03 | 22.18 | 6,665 | +0.14(+0.62%) |
Jun 24, 2014 | 22.30 | 22.31 | 21.98 | 22.05 | 19,053 | -0.22(-0.97%) |
Jun 23, 2014 | 22.09 | 22.26 | 22.09 | 22.26 | 16,014 | +0.17(+0.75%) |
Jun 20, 2014 | 22.03 | 22.10 | 21.99 | 22.09 | 5,673 | -0.01(-0.03%) |
Jun 19, 2014 | 22.24 | 22.24 | 22.05 | 22.10 | 6,909 | -0.06(-0.27%) |
Jun 18, 2014 | 21.97 | 22.16 | 21.96 | 22.16 | 14,465 | +0.15(+0.70%) |
Jun 17, 2014 | 21.82 | 22.04 | 21.82 | 22.01 | 7,263 | +0.20(+0.90%) |
Jun 16, 2014 | 21.70 | 21.81 | 21.70 | 21.81 | 9,521 | +0.13(+0.59%) |
Jun 13, 2014 | 21.60 | 21.73 | 21.51 | 21.68 | 11,630 | +0.08(+0.36%) |
Jun 12, 2014 | 21.69 | 21.74 | 21.60 | 21.60 | 8,800 | -0.03(-0.14%) |
Jun 11, 2014 | 21.56 | 21.63 | 21.56 | 21.63 | 10,952 | +0.01(+0.05%) |
Jun 10, 2014 | 21.49 | 21.63 | 21.48 | 21.62 | 8,328 | +0.23(+1.05%) |
Jun 06, 2014 | 21.34 | 21.41 | 21.27 | 21.40 | 14,390 | +0.11(+0.53%) |
Jun 05, 2014 | 21.20 | 21.37 | 21.10 | 21.28 | 5,283 | +0.18(+0.83%) |
Jun 04, 2014 | 20.86 | 21.11 | 20.85 | 21.11 | 4,765 | +0.18(+0.84%) |
Jun 03, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 7,420 | +0.05(+0.25%) |
Jun 02, 2014 | 20.95 | 20.95 | 20.77 | 20.88 | 8,310 | -0.03(-0.12%) |
May 30, 2014 | 21.05 | 21.06 | 20.86 | 20.91 | 2,625 | -0.16(-0.74%) |
May 29, 2014 | 21.15 | 21.19 | 21.03 | 21.07 | 3,985 | -0.00(-0.00%) |
May 28, 2014 | 21.07 | 21.08 | 20.93 | 21.07 | 8,046 | +0.05(+0.22%) |
May 27, 2014 | 20.87 | 21.02 | 20.87 | 21.02 | 9,850 | +0.24(+1.15%) |
May 23, 2014 | 20.66 | 20.78 | 20.78 | 20.78 | 8,062 | +0.06(+0.28%) |
May 22, 2014 | 20.50 | 20.74 | 20.50 | 20.72 | 8,971 | +0.16(+0.76%) |
May 21, 2014 | 20.56 | 20.57 | 20.46 | 20.57 | 14,693 | +0.12(+0.60%) |
May 20, 2014 | 20.46 | 20.56 | 20.44 | 20.44 | 4,969 | -0.11(-0.55%) |
May 19, 2014 | 20.49 | 20.58 | 20.47 | 20.56 | 6,623 | +0.17(+0.82%) |
May 16, 2014 | 20.22 | 20.40 | 20.16 | 20.39 | 8,143 | +0.14(+0.68%) |
May 15, 2014 | 20.11 | 20.27 | 20.01 | 20.25 | 13,013 | -0.21(-1.01%) |
May 14, 2014 | 20.57 | 20.57 | 20.41 | 20.46 | 4,476 | -0.10(-0.48%) |
May 13, 2014 | 20.63 | 20.72 | 20.56 | 20.56 | 12,699 | -0.13(-0.63%) |
May 12, 2014 | 20.30 | 20.70 | 20.30 | 20.69 | 16,907 | +0.54(+2.68%) |
May 09, 2014 | 20.29 | 20.29 | 20.08 | 20.14 | 6,898 | -0.03(-0.15%) |
May 08, 2014 | 20.26 | 20.57 | 20.15 | 20.17 | 12,077 | -0.11(-0.53%) |
May 07, 2014 | 20.66 | 20.66 | 20.06 | 20.28 | 26,183 | -0.38(-1.85%) |
May 06, 2014 | 20.86 | 20.97 | 20.66 | 20.66 | 14,512 | -0.31(-1.49%) |
May 05, 2014 | 20.88 | 20.99 | 20.77 | 20.98 | 11,253 | -0.03(-0.14%) |
May 02, 2014 | 20.96 | 21.08 | 20.96 | 21.01 | 23,647 | +0.03(+0.14%) |