Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.19 | 22.19 | 20.94 | 20.97 | 431,621 | -1.44(-6.43%) |
Jul 30, 2014 | 22.55 | 23.09 | 22.19 | 22.41 | 222,433 | +0.19(+0.86%) |
Jul 29, 2014 | 22.03 | 22.54 | 21.23 | 22.22 | 271,665 | +0.16(+0.73%) |
Jul 28, 2014 | 22.69 | 22.80 | 21.86 | 22.06 | 336,017 | -0.62(-2.73%) |
Jul 25, 2014 | 22.83 | 22.95 | 22.33 | 22.68 | 271,408 | -0.32(-1.39%) |
Jul 24, 2014 | 23.70 | 23.70 | 22.92 | 23.00 | 282,237 | -0.68(-2.87%) |
Jul 23, 2014 | 23.48 | 23.98 | 23.20 | 23.68 | 240,655 | +0.19(+0.81%) |
Jul 22, 2014 | 23.30 | 23.56 | 23.15 | 23.49 | 270,912 | +0.33(+1.42%) |
Jul 21, 2014 | 23.04 | 23.31 | 22.53 | 23.16 | 303,520 | -0.04(-0.17%) |
Jul 18, 2014 | 22.14 | 23.37 | 21.81 | 23.20 | 404,585 | +0.99(+4.46%) |
Jul 17, 2014 | 22.69 | 23.05 | 22.03 | 22.21 | 431,393 | -0.53(-2.33%) |
Jul 16, 2014 | 23.44 | 23.74 | 22.72 | 22.74 | 328,592 | -0.63(-2.70%) |
Jul 15, 2014 | 24.58 | 24.58 | 23.15 | 23.37 | 424,211 | -1.13(-4.61%) |
Jul 14, 2014 | 24.41 | 24.68 | 24.10 | 24.50 | 382,066 | +0.40(+1.66%) |
Jul 11, 2014 | 23.76 | 24.34 | 23.75 | 24.10 | 341,084 | +0.33(+1.39%) |
Jul 10, 2014 | 22.99 | 23.98 | 22.76 | 23.77 | 494,263 | +0.32(+1.36%) |
Jul 09, 2014 | 22.82 | 23.46 | 22.37 | 23.45 | 339,968 | +0.73(+3.21%) |
Jul 08, 2014 | 22.58 | 22.79 | 21.17 | 22.72 | 906,032 | +0.02(+0.09%) |
Jul 07, 2014 | 23.98 | 23.99 | 22.69 | 22.70 | 627,304 | -1.08(-4.54%) |
Jul 03, 2014 | 23.60 | 23.78 | 23.78 | 23.78 | 239,100 | +0.31(+1.32%) |
Jul 02, 2014 | 23.80 | 23.96 | 23.43 | 23.47 | 344,096 | -0.38(-1.59%) |
Jul 01, 2014 | 23.01 | 24.10 | 23.01 | 23.85 | 638,048 | +1.06(+4.65%) |
Jun 30, 2014 | 22.64 | 23.14 | 22.36 | 22.79 | 504,589 | +0.15(+0.66%) |
Jun 27, 2014 | 22.60 | 22.70 | 22.22 | 22.64 | 677,590 | -0.07(-0.31%) |
Jun 26, 2014 | 22.31 | 22.98 | 22.05 | 22.71 | 704,616 | +0.70(+3.18%) |
Jun 25, 2014 | 21.75 | 22.21 | 21.46 | 22.01 | 358,014 | +0.10(+0.46%) |
Jun 24, 2014 | 21.52 | 22.00 | 21.50 | 21.91 | 406,597 | +0.31(+1.44%) |
Jun 23, 2014 | 21.98 | 22.07 | 21.21 | 21.60 | 696,735 | -0.38(-1.73%) |
Jun 20, 2014 | 20.92 | 22.17 | 20.79 | 21.98 | 1,386,763 | +1.22(+5.88%) |
Jun 19, 2014 | 20.66 | 20.90 | 20.37 | 20.76 | 183,600 | +0.12(+0.58%) |
Jun 18, 2014 | 20.29 | 21.00 | 20.26 | 20.64 | 300,601 | +0.32(+1.60%) |
Jun 17, 2014 | 20.00 | 20.66 | 19.88 | 20.32 | 420,546 | +0.33(+1.63%) |
Jun 16, 2014 | 19.64 | 19.99 | 19.39 | 19.99 | 414,648 | +0.23(+1.16%) |
Jun 13, 2014 | 19.62 | 19.86 | 19.15 | 19.76 | 417,848 | +0.22(+1.13%) |
Jun 12, 2014 | 19.83 | 20.19 | 19.42 | 19.54 | 358,263 | -0.28(-1.41%) |
Jun 11, 2014 | 20.37 | 20.39 | 19.78 | 19.82 | 445,280 | -0.55(-2.70%) |
Jun 10, 2014 | 20.06 | 20.40 | 20.04 | 20.37 | 561,060 | -0.04(-0.20%) |
Jun 06, 2014 | 20.46 | 20.90 | 20.31 | 20.41 | 479,847 | +0.11(+0.54%) |
Jun 05, 2014 | 20.48 | 21.15 | 20.21 | 20.30 | 641,103 | -0.18(-0.88%) |
Jun 04, 2014 | 19.31 | 21.13 | 19.01 | 20.48 | 910,366 | +1.32(+6.89%) |
Jun 03, 2014 | 19.26 | 19.43 | 18.78 | 19.16 | 625,984 | +0.00(+0.00%) |
Jun 02, 2014 | 19.38 | 19.43 | 18.92 | 19.16 | 550,174 | -0.08(-0.42%) |
May 30, 2014 | 19.39 | 19.77 | 19.16 | 19.24 | 658,165 | -0.13(-0.67%) |
May 29, 2014 | 18.60 | 19.46 | 18.60 | 19.37 | 450,437 | +0.86(+4.65%) |
May 28, 2014 | 19.14 | 19.14 | 18.42 | 18.51 | 345,900 | -0.49(-2.58%) |
May 27, 2014 | 19.10 | 19.36 | 18.62 | 19.00 | 493,484 | -0.08(-0.42%) |
May 23, 2014 | 18.98 | 19.08 | 19.08 | 19.08 | 316,000 | +0.13(+0.69%) |
May 22, 2014 | 18.59 | 19.18 | 18.52 | 18.95 | 343,182 | +0.37(+1.99%) |
May 21, 2014 | 18.28 | 18.75 | 18.15 | 18.58 | 290,132 | +0.43(+2.37%) |
May 20, 2014 | 18.21 | 18.48 | 18.01 | 18.15 | 454,292 | -0.06(-0.33%) |
May 19, 2014 | 17.70 | 18.24 | 17.70 | 18.21 | 339,066 | +0.49(+2.77%) |
May 16, 2014 | 18.09 | 18.11 | 17.49 | 17.72 | 590,191 | -0.40(-2.21%) |
May 15, 2014 | 18.00 | 18.30 | 17.63 | 18.12 | 620,497 | +0.14(+0.78%) |
May 14, 2014 | 18.06 | 18.37 | 17.79 | 17.98 | 430,338 | -0.17(-0.94%) |
May 13, 2014 | 18.58 | 18.69 | 18.05 | 18.15 | 752,758 | -0.39(-2.10%) |
May 12, 2014 | 17.86 | 18.72 | 17.83 | 18.54 | 912,464 | +0.71(+3.98%) |
May 09, 2014 | 17.20 | 18.02 | 16.72 | 17.83 | 573,591 | +0.54(+3.12%) |
May 08, 2014 | 17.03 | 19.97 | 16.70 | 17.29 | 1,312,725 | +0.31(+1.83%) |
May 07, 2014 | 16.32 | 17.00 | 15.95 | 16.98 | 595,982 | +0.65(+3.98%) |
May 06, 2014 | 16.47 | 16.86 | 16.26 | 16.33 | 493,479 | -0.22(-1.33%) |
May 05, 2014 | 16.18 | 16.66 | 15.91 | 16.55 | 547,977 | +0.25(+1.53%) |
May 02, 2014 | 15.68 | 16.34 | 15.49 | 16.30 | 455,788 | +0.62(+3.95%) |