Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.37 | 24.37 | 23.97 | 24.04 | 209,689 | -0.48(-1.95%) |
Jul 30, 2014 | 24.55 | 24.65 | 24.37 | 24.52 | 247,570 | -0.03(-0.13%) |
Jul 29, 2014 | 25.16 | 25.31 | 24.40 | 24.55 | 1,466,324 | +0.77(+3.22%) |
Jul 28, 2014 | 23.76 | 23.82 | 23.68 | 23.79 | 106,859 | +0.02(+0.07%) |
Jul 25, 2014 | 23.74 | 23.90 | 23.72 | 23.77 | 115,347 | -0.05(-0.23%) |
Jul 24, 2014 | 23.72 | 23.91 | 23.72 | 23.83 | 94,494 | +0.09(+0.40%) |
Jul 23, 2014 | 23.70 | 23.76 | 23.65 | 23.73 | 124,375 | +0.01(+0.03%) |
Jul 22, 2014 | 23.73 | 23.79 | 23.68 | 23.72 | 115,679 | +0.10(+0.43%) |
Jul 21, 2014 | 23.77 | 23.78 | 23.61 | 23.62 | 98,217 | -0.21(-0.89%) |
Jul 18, 2014 | 23.68 | 23.85 | 23.67 | 23.83 | 408,700 | +0.17(+0.73%) |
Jul 17, 2014 | 23.81 | 23.92 | 23.59 | 23.66 | 516,633 | -0.27(-1.14%) |
Jul 16, 2014 | 23.87 | 23.96 | 23.84 | 23.93 | 514,049 | +0.11(+0.46%) |
Jul 15, 2014 | 23.95 | 24.05 | 23.72 | 23.83 | 100,811 | -0.15(-0.62%) |
Jul 14, 2014 | 23.98 | 24.06 | 23.93 | 23.97 | 78,243 | +0.07(+0.29%) |
Jul 11, 2014 | 23.77 | 23.93 | 23.69 | 23.90 | 142,066 | +0.16(+0.66%) |
Jul 10, 2014 | 23.50 | 23.81 | 23.49 | 23.75 | 97,169 | -0.02(-0.07%) |
Jul 09, 2014 | 23.72 | 23.82 | 23.65 | 23.76 | 434,367 | +0.09(+0.40%) |
Jul 08, 2014 | 23.86 | 23.86 | 23.56 | 23.67 | 596,769 | -0.20(-0.85%) |
Jul 07, 2014 | 23.91 | 23.97 | 23.84 | 23.87 | 99,906 | -0.09(-0.39%) |
Jul 03, 2014 | 23.93 | 23.97 | 23.97 | 23.97 | 104,672 | +0.12(+0.49%) |
Jul 02, 2014 | 23.81 | 23.86 | 23.80 | 23.85 | 148,450 | +0.02(+0.07%) |
Jul 01, 2014 | 23.78 | 23.90 | 23.72 | 23.83 | 168,179 | +0.10(+0.43%) |
Jun 30, 2014 | 23.65 | 23.78 | 23.60 | 23.73 | 171,564 | +0.11(+0.46%) |
Jun 27, 2014 | 23.47 | 23.65 | 23.45 | 23.62 | 268,749 | +0.09(+0.40%) |
Jun 26, 2014 | 23.51 | 23.53 | 23.39 | 23.53 | 74,312 | +0.01(+0.03%) |
Jun 25, 2014 | 23.32 | 23.54 | 23.29 | 23.52 | 107,884 | +0.14(+0.60%) |
Jun 24, 2014 | 23.49 | 23.63 | 23.37 | 23.38 | 141,478 | -0.16(-0.67%) |
Jun 23, 2014 | 23.49 | 23.55 | 23.42 | 23.54 | 198,436 | +0.04(+0.17%) |
Jun 20, 2014 | 23.52 | 23.58 | 23.37 | 23.50 | 518,702 | +0.01(+0.03%) |
Jun 19, 2014 | 23.52 | 23.55 | 23.39 | 23.49 | 280,830 | +0.04(+0.17%) |
Jun 18, 2014 | 23.15 | 23.48 | 23.15 | 23.45 | 209,286 | +0.30(+1.31%) |
Jun 17, 2014 | 23.02 | 23.25 | 22.93 | 23.15 | 162,222 | +0.09(+0.37%) |
Jun 16, 2014 | 23.22 | 23.26 | 22.89 | 23.06 | 140,630 | -0.07(-0.30%) |
Jun 13, 2014 | 22.85 | 23.19 | 22.59 | 23.13 | 105,197 | +0.32(+1.40%) |
Jun 12, 2014 | 22.92 | 22.92 | 22.68 | 22.81 | 200,679 | -0.16(-0.68%) |
Jun 11, 2014 | 23.02 | 23.03 | 22.87 | 22.97 | 74,756 | -0.14(-0.61%) |
Jun 10, 2014 | 23.21 | 23.24 | 23.08 | 23.11 | 99,557 | -0.03(-0.13%) |
Jun 06, 2014 | 23.23 | 23.27 | 23.12 | 23.14 | 118,348 | -0.03(-0.13%) |
Jun 05, 2014 | 23.09 | 23.17 | 22.83 | 23.17 | 270,352 | +0.16(+0.68%) |
Jun 04, 2014 | 22.98 | 23.12 | 22.98 | 23.02 | 1,953,712 | -0.02(-0.10%) |
Jun 03, 2014 | 23.13 | 23.21 | 23.02 | 23.04 | 927,139 | -0.15(-0.64%) |
Jun 02, 2014 | 23.45 | 23.45 | 23.18 | 23.19 | 1,926,158 | -0.26(-1.13%) |
May 30, 2014 | 23.30 | 23.46 | 23.30 | 23.45 | 97,354 | +0.09(+0.37%) |
May 29, 2014 | 23.30 | 23.44 | 23.27 | 23.37 | 357,368 | +0.12(+0.50%) |
May 28, 2014 | 23.20 | 23.34 | 23.10 | 23.25 | 135,309 | +0.09(+0.37%) |
May 27, 2014 | 23.26 | 23.26 | 23.09 | 23.16 | 108,807 | -0.01(-0.03%) |
May 23, 2014 | 23.02 | 23.17 | 23.17 | 23.17 | 176,895 | +0.12(+0.54%) |
May 22, 2014 | 22.82 | 23.09 | 22.82 | 23.05 | 135,320 | +0.30(+1.30%) |
May 21, 2014 | 22.83 | 22.92 | 22.74 | 22.75 | 157,402 | -0.02(-0.10%) |
May 20, 2014 | 23.07 | 23.14 | 22.73 | 22.78 | 101,881 | -0.43(-1.84%) |
May 19, 2014 | 23.05 | 23.25 | 23.05 | 23.20 | 137,361 | +0.04(+0.17%) |
May 16, 2014 | 23.16 | 23.17 | 22.97 | 23.16 | 1,023,946 | +0.06(+0.27%) |
May 15, 2014 | 23.04 | 23.13 | 22.92 | 23.10 | 53,325 | +0.02(+0.07%) |
May 14, 2014 | 23.20 | 23.23 | 23.04 | 23.09 | 108,257 | -0.08(-0.34%) |
May 13, 2014 | 23.30 | 23.33 | 23.16 | 23.16 | 213,953 | -0.12(-0.53%) |
May 12, 2014 | 23.13 | 23.45 | 22.87 | 23.29 | 239,146 | +0.21(+0.91%) |
May 09, 2014 | 22.78 | 23.09 | 22.64 | 23.08 | 163,094 | +0.19(+0.82%) |
May 08, 2014 | 22.67 | 23.22 | 22.67 | 22.89 | 99,621 | +0.16(+0.68%) |
May 07, 2014 | 22.72 | 22.78 | 22.52 | 22.74 | 97,778 | +0.00(+0.00%) |
May 06, 2014 | 23.06 | 23.06 | 22.72 | 22.74 | 124,636 | -0.40(-1.71%) |
May 05, 2014 | 23.05 | 23.19 | 22.95 | 23.13 | 160,534 | +0.01(+0.03%) |
May 02, 2014 | 23.00 | 23.35 | 23.00 | 23.13 | 216,427 | +0.11(+0.47%) |