Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.88 | 22.88 | 22.78 | 22.84 | 159,364 | -0.10(-0.42%) |
Jul 30, 2014 | 23.01 | 23.02 | 22.88 | 22.93 | 36,905 | -0.16(-0.70%) |
Jul 29, 2014 | 23.12 | 23.12 | 23.04 | 23.09 | 21,552 | -0.07(-0.32%) |
Jul 28, 2014 | 23.16 | 23.17 | 23.10 | 23.17 | 19,299 | +0.00(+0.00%) |
Jul 25, 2014 | 23.17 | 23.19 | 23.14 | 23.17 | 16,499 | -0.04(-0.16%) |
Jul 24, 2014 | 23.23 | 23.23 | 23.20 | 23.20 | 12,989 | +0.01(+0.03%) |
Jul 23, 2014 | 23.23 | 23.25 | 23.17 | 23.20 | 39,378 | -0.01(-0.06%) |
Jul 22, 2014 | 23.17 | 23.21 | 23.09 | 23.21 | 29,691 | +0.14(+0.61%) |
Jul 21, 2014 | 23.11 | 23.12 | 23.07 | 23.07 | 15,743 | +0.04(+0.19%) |
Jul 18, 2014 | 23.07 | 23.12 | 23.03 | 23.03 | 17,313 | +0.07(+0.29%) |
Jul 17, 2014 | 23.07 | 23.08 | 22.96 | 22.96 | 10,881 | -0.12(-0.51%) |
Jul 16, 2014 | 23.08 | 23.12 | 23.03 | 23.08 | 115,615 | +0.09(+0.38%) |
Jul 15, 2014 | 23.04 | 23.08 | 22.98 | 22.99 | 17,607 | -0.08(-0.35%) |
Jul 14, 2014 | 23.09 | 23.10 | 22.99 | 23.07 | 22,336 | +0.01(+0.06%) |
Jul 11, 2014 | 23.03 | 23.06 | 23.01 | 23.06 | 10,015 | -0.01(-0.06%) |
Jul 10, 2014 | 23.05 | 23.07 | 23.02 | 23.07 | 20,667 | +0.01(+0.06%) |
Jul 09, 2014 | 23.05 | 23.13 | 23.03 | 23.06 | 46,105 | +0.01(+0.06%) |
Jul 08, 2014 | 23.04 | 23.06 | 22.99 | 23.04 | 7,748 | +0.07(+0.32%) |
Jul 07, 2014 | 22.93 | 22.97 | 22.92 | 22.97 | 17,203 | -0.02(-0.09%) |
Jul 03, 2014 | 22.88 | 22.99 | 22.99 | 22.99 | 11,700 | +0.11(+0.48%) |
Jul 02, 2014 | 22.95 | 22.96 | 22.87 | 22.88 | 21,566 | -0.12(-0.51%) |
Jul 01, 2014 | 22.95 | 23.00 | 22.94 | 23.00 | 62,832 | +0.05(+0.22%) |
Jun 30, 2014 | 22.97 | 23.02 | 22.94 | 22.95 | 21,579 | -0.02(-0.10%) |
Jun 27, 2014 | 22.88 | 22.97 | 22.88 | 22.97 | 22,283 | +0.04(+0.19%) |
Jun 26, 2014 | 22.91 | 22.92 | 22.86 | 22.92 | 18,062 | +0.01(+0.06%) |
Jun 25, 2014 | 22.86 | 22.91 | 22.86 | 22.91 | 15,181 | +0.05(+0.23%) |
Jun 24, 2014 | 22.87 | 22.87 | 22.86 | 22.86 | 8,975 | +0.02(+0.09%) |
Jun 23, 2014 | 22.84 | 22.84 | 22.79 | 22.84 | 14,079 | +0.02(+0.10%) |
Jun 20, 2014 | 22.74 | 22.81 | 22.73 | 22.81 | 9,851 | +0.07(+0.31%) |
Jun 19, 2014 | 22.76 | 22.81 | 22.71 | 22.74 | 11,696 | -0.02(-0.08%) |
Jun 18, 2014 | 22.70 | 22.78 | 22.66 | 22.76 | 13,540 | +0.13(+0.58%) |
Jun 17, 2014 | 22.66 | 22.66 | 22.59 | 22.63 | 10,643 | -0.11(-0.48%) |
Jun 16, 2014 | 22.77 | 22.83 | 22.73 | 22.74 | 10,329 | -0.09(-0.39%) |
Jun 13, 2014 | 22.78 | 22.83 | 22.73 | 22.83 | 9,001 | +0.03(+0.13%) |
Jun 12, 2014 | 22.84 | 22.84 | 22.80 | 22.80 | 23,388 | +0.01(+0.06%) |
Jun 11, 2014 | 22.79 | 22.82 | 22.76 | 22.78 | 10,744 | -0.05(-0.23%) |
Jun 10, 2014 | 22.81 | 22.86 | 22.81 | 22.84 | 49,347 | +0.02(+0.10%) |
Jun 06, 2014 | 22.78 | 22.88 | 22.76 | 22.81 | 30,257 | +0.07(+0.29%) |
Jun 05, 2014 | 22.69 | 22.75 | 22.60 | 22.75 | 45,189 | +0.14(+0.62%) |
Jun 04, 2014 | 22.67 | 22.67 | 22.52 | 22.61 | 8,774 | -0.02(-0.10%) |
Jun 03, 2014 | 22.69 | 22.73 | 22.62 | 22.63 | 126,539 | -0.02(-0.10%) |
Jun 02, 2014 | 22.69 | 22.69 | 22.58 | 22.65 | 193,382 | -0.04(-0.16%) |
May 30, 2014 | 22.81 | 22.81 | 22.64 | 22.69 | 20,930 | -0.09(-0.39%) |
May 29, 2014 | 22.74 | 22.81 | 22.64 | 22.78 | 33,382 | +0.09(+0.39%) |
May 28, 2014 | 22.66 | 22.70 | 22.64 | 22.69 | 97,539 | +0.01(+0.03%) |
May 27, 2014 | 22.66 | 22.70 | 22.57 | 22.68 | 42,451 | +0.02(+0.10%) |
May 23, 2014 | 22.81 | 22.66 | 22.66 | 22.66 | 28,707 | -0.10(-0.42%) |
May 22, 2014 | 22.71 | 22.76 | 22.64 | 22.76 | 9,804 | +0.12(+0.52%) |
May 21, 2014 | 22.56 | 22.68 | 22.56 | 22.64 | 25,897 | +0.07(+0.33%) |
May 20, 2014 | 22.61 | 22.64 | 22.56 | 22.56 | 66,103 | -0.08(-0.36%) |
May 19, 2014 | 22.62 | 22.70 | 22.61 | 22.64 | 70,191 | +0.07(+0.29%) |
May 16, 2014 | 22.64 | 22.67 | 22.56 | 22.58 | 14,047 | +0.07(+0.33%) |
May 15, 2014 | 22.65 | 22.65 | 22.50 | 22.51 | 58,232 | -0.12(-0.55%) |
May 14, 2014 | 22.59 | 22.67 | 22.53 | 22.63 | 34,482 | +0.02(+0.08%) |
May 13, 2014 | 22.60 | 22.63 | 22.53 | 22.61 | 4,961 | +0.11(+0.51%) |
May 12, 2014 | 22.56 | 22.60 | 22.50 | 22.50 | 46,361 | -0.08(-0.36%) |
May 09, 2014 | 22.56 | 22.58 | 22.49 | 22.58 | 5,997 | -0.05(-0.23%) |
May 08, 2014 | 22.56 | 22.66 | 22.56 | 22.63 | 24,622 | +0.23(+1.02%) |
May 07, 2014 | 22.37 | 22.45 | 22.37 | 22.40 | 8,843 | +0.04(+0.16%) |
May 06, 2014 | 22.35 | 22.39 | 22.34 | 22.37 | 25,571 | +0.13(+0.60%) |
May 05, 2014 | 22.25 | 22.32 | 22.21 | 22.23 | 28,377 | -0.04(-0.17%) |
May 02, 2014 | 22.20 | 22.28 | 22.20 | 22.27 | 5,874 | +0.10(+0.43%) |