Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.61 | 21.79 | 21.31 | 21.32 | 386,077 | -0.46(-2.11%) |
Jul 30, 2014 | 22.11 | 22.15 | 21.62 | 21.78 | 480,579 | -0.30(-1.37%) |
Jul 29, 2014 | 22.16 | 22.27 | 22.03 | 22.08 | 383,106 | -0.10(-0.43%) |
Jul 28, 2014 | 21.84 | 22.25 | 21.84 | 22.17 | 352,712 | +0.30(+1.38%) |
Jul 25, 2014 | 22.02 | 22.16 | 21.87 | 21.87 | 348,793 | -0.26(-1.18%) |
Jul 24, 2014 | 22.15 | 22.26 | 22.06 | 22.13 | 355,343 | -0.03(-0.15%) |
Jul 23, 2014 | 22.22 | 22.25 | 22.14 | 22.17 | 276,487 | -0.05(-0.25%) |
Jul 22, 2014 | 22.26 | 22.36 | 22.15 | 22.22 | 335,323 | +0.01(+0.06%) |
Jul 21, 2014 | 22.20 | 22.28 | 22.05 | 22.21 | 437,332 | -0.03(-0.15%) |
Jul 18, 2014 | 21.93 | 22.26 | 21.82 | 22.24 | 416,587 | +0.28(+1.28%) |
Jul 17, 2014 | 22.24 | 22.24 | 21.95 | 21.96 | 378,483 | -0.28(-1.27%) |
Jul 16, 2014 | 22.24 | 22.33 | 22.01 | 22.24 | 249,540 | +0.01(+0.03%) |
Jul 15, 2014 | 22.22 | 22.25 | 22.03 | 22.24 | 342,331 | +0.08(+0.34%) |
Jul 14, 2014 | 22.54 | 22.54 | 22.15 | 22.16 | 396,795 | -0.25(-1.10%) |
Jul 11, 2014 | 22.62 | 22.77 | 22.40 | 22.41 | 458,699 | -0.23(-1.00%) |
Jul 10, 2014 | 22.25 | 22.67 | 22.25 | 22.63 | 456,172 | +0.30(+1.32%) |
Jul 09, 2014 | 22.47 | 22.48 | 22.18 | 22.34 | 494,407 | -0.10(-0.46%) |
Jul 08, 2014 | 22.15 | 22.45 | 22.15 | 22.44 | 510,573 | +0.28(+1.27%) |
Jul 07, 2014 | 22.27 | 22.39 | 22.14 | 22.16 | 378,275 | -0.05(-0.22%) |
Jul 03, 2014 | 22.33 | 22.21 | 22.21 | 22.21 | 244,707 | -0.10(-0.46%) |
Jul 02, 2014 | 22.80 | 22.84 | 22.26 | 22.31 | 639,725 | -0.60(-2.61%) |
Jul 01, 2014 | 23.05 | 23.08 | 22.81 | 22.91 | 549,770 | -0.12(-0.51%) |
Jun 30, 2014 | 22.74 | 23.07 | 22.66 | 23.03 | 746,926 | +0.28(+1.24%) |
Jun 27, 2014 | 22.58 | 22.88 | 22.55 | 22.74 | 766,669 | +0.02(+0.09%) |
Jun 26, 2014 | 22.83 | 22.87 | 22.61 | 22.72 | 710,048 | -0.10(-0.42%) |
Jun 25, 2014 | 22.53 | 22.85 | 22.51 | 22.82 | 568,435 | +0.28(+1.25%) |
Jun 24, 2014 | 22.37 | 22.73 | 22.36 | 22.54 | 737,841 | +0.14(+0.61%) |
Jun 23, 2014 | 22.38 | 22.53 | 22.26 | 22.40 | 416,422 | +0.04(+0.18%) |
Jun 20, 2014 | 22.41 | 22.48 | 22.33 | 22.36 | 988,852 | +0.06(+0.28%) |
Jun 19, 2014 | 22.04 | 22.34 | 21.98 | 22.30 | 455,746 | +0.31(+1.41%) |
Jun 18, 2014 | 21.65 | 22.00 | 21.65 | 21.99 | 411,045 | +0.42(+1.94%) |
Jun 17, 2014 | 21.60 | 21.66 | 21.44 | 21.57 | 510,654 | +0.05(+0.22%) |
Jun 16, 2014 | 21.33 | 21.72 | 21.30 | 21.52 | 664,149 | +0.30(+1.42%) |
Jun 13, 2014 | 21.25 | 21.29 | 20.93 | 21.22 | 331,010 | +0.06(+0.29%) |
Jun 12, 2014 | 21.20 | 21.30 | 20.87 | 21.16 | 415,793 | -0.04(-0.19%) |
Jun 11, 2014 | 21.44 | 21.54 | 21.19 | 21.20 | 332,288 | -0.31(-1.44%) |
Jun 10, 2014 | 21.58 | 21.62 | 21.39 | 21.51 | 309,369 | -0.24(-1.11%) |
Jun 06, 2014 | 21.96 | 22.02 | 21.67 | 21.75 | 483,996 | -0.10(-0.44%) |
Jun 05, 2014 | 21.56 | 21.94 | 21.34 | 21.84 | 662,608 | +0.37(+1.73%) |
Jun 04, 2014 | 21.37 | 21.48 | 21.26 | 21.47 | 531,921 | +0.11(+0.51%) |
Jun 03, 2014 | 21.47 | 21.59 | 21.32 | 21.36 | 769,467 | -0.15(-0.70%) |
Jun 02, 2014 | 21.54 | 21.64 | 21.41 | 21.52 | 569,603 | +0.01(+0.03%) |
May 30, 2014 | 21.98 | 22.03 | 21.23 | 21.51 | 1,492,157 | -0.58(-2.61%) |
May 29, 2014 | 22.23 | 22.23 | 21.98 | 22.09 | 333,978 | -0.06(-0.28%) |
May 28, 2014 | 22.09 | 22.22 | 21.97 | 22.15 | 460,072 | +0.11(+0.50%) |
May 27, 2014 | 21.90 | 22.06 | 21.83 | 22.04 | 500,103 | +0.27(+1.26%) |
May 23, 2014 | 21.72 | 21.76 | 21.76 | 21.76 | 331,905 | +0.00(+0.00%) |
May 22, 2014 | 21.54 | 21.81 | 21.54 | 21.76 | 146,476 | +0.23(+1.05%) |
May 21, 2014 | 21.59 | 21.63 | 21.40 | 21.54 | 437,815 | -0.03(-0.16%) |
May 20, 2014 | 21.75 | 21.78 | 21.38 | 21.57 | 726,035 | -0.11(-0.51%) |
May 19, 2014 | 21.95 | 21.95 | 21.66 | 21.68 | 454,330 | -0.29(-1.33%) |
May 16, 2014 | 21.70 | 21.98 | 21.65 | 21.97 | 391,139 | +0.28(+1.29%) |
May 15, 2014 | 21.78 | 21.88 | 21.65 | 21.70 | 436,919 | -0.08(-0.37%) |
May 14, 2014 | 21.76 | 21.94 | 21.65 | 21.78 | 439,445 | +0.05(+0.25%) |
May 13, 2014 | 21.93 | 22.07 | 21.70 | 21.72 | 471,140 | -0.20(-0.90%) |
May 12, 2014 | 22.07 | 22.10 | 21.89 | 21.92 | 645,407 | -0.05(-0.22%) |
May 09, 2014 | 22.19 | 22.29 | 21.93 | 21.97 | 486,644 | -0.33(-1.46%) |
May 08, 2014 | 22.14 | 22.33 | 21.93 | 22.29 | 789,973 | +0.13(+0.58%) |
May 07, 2014 | 22.08 | 22.40 | 21.90 | 22.16 | 693,725 | +0.65(+3.00%) |
May 06, 2014 | 21.59 | 21.64 | 21.42 | 21.52 | 423,427 | -0.10(-0.44%) |
May 05, 2014 | 21.36 | 21.62 | 21.18 | 21.61 | 315,806 | +0.18(+0.82%) |
May 02, 2014 | 21.83 | 21.83 | 21.36 | 21.44 | 328,379 | -0.42(-1.93%) |