Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 19.61 | 20.03 | 19.48 | 19.83 | 438,076 | +0.14(+0.71%) |
Jul 30, 2014 | 20.36 | 20.49 | 19.64 | 19.69 | 729,521 | -0.81(-3.95%) |
Jul 29, 2014 | 20.79 | 21.05 | 20.48 | 20.50 | 320,049 | -0.35(-1.68%) |
Jul 28, 2014 | 20.59 | 21.00 | 20.52 | 20.85 | 439,768 | +0.32(+1.56%) |
Jul 25, 2014 | 20.62 | 20.79 | 20.45 | 20.53 | 511,545 | -0.16(-0.77%) |
Jul 24, 2014 | 20.22 | 20.83 | 20.10 | 20.69 | 715,814 | +0.52(+2.58%) |
Jul 23, 2014 | 19.73 | 20.22 | 19.59 | 20.17 | 654,222 | +0.45(+2.28%) |
Jul 22, 2014 | 19.81 | 19.86 | 19.65 | 19.72 | 291,514 | +0.01(+0.05%) |
Jul 21, 2014 | 19.54 | 19.78 | 19.42 | 19.71 | 705,686 | +0.14(+0.72%) |
Jul 18, 2014 | 19.80 | 19.95 | 19.43 | 19.57 | 570,078 | -0.24(-1.21%) |
Jul 17, 2014 | 20.28 | 20.50 | 19.80 | 19.81 | 531,806 | -0.58(-2.84%) |
Jul 16, 2014 | 20.56 | 20.56 | 20.36 | 20.39 | 316,073 | -0.08(-0.39%) |
Jul 15, 2014 | 20.60 | 20.73 | 20.38 | 20.47 | 394,136 | -0.15(-0.73%) |
Jul 14, 2014 | 20.80 | 20.88 | 20.52 | 20.62 | 418,999 | -0.14(-0.67%) |
Jul 11, 2014 | 20.83 | 20.89 | 20.62 | 20.76 | 355,610 | -0.07(-0.34%) |
Jul 10, 2014 | 20.85 | 21.00 | 20.56 | 20.83 | 401,565 | -0.26(-1.23%) |
Jul 09, 2014 | 21.34 | 21.34 | 20.98 | 21.09 | 330,427 | -0.16(-0.75%) |
Jul 08, 2014 | 21.62 | 21.62 | 21.17 | 21.25 | 444,734 | -0.39(-1.80%) |
Jul 07, 2014 | 21.98 | 22.00 | 21.50 | 21.64 | 392,600 | -0.44(-1.99%) |
Jul 03, 2014 | 21.69 | 22.08 | 22.08 | 22.08 | 290,100 | +0.43(+1.99%) |
Jul 02, 2014 | 21.82 | 21.90 | 21.59 | 21.65 | 635,985 | -0.34(-1.55%) |
Jul 01, 2014 | 21.90 | 22.11 | 21.77 | 21.99 | 387,661 | +0.12(+0.55%) |
Jun 30, 2014 | 21.86 | 22.00 | 21.67 | 21.87 | 383,193 | -0.05(-0.23%) |
Jun 27, 2014 | 21.79 | 22.01 | 21.74 | 21.92 | 238,807 | +0.14(+0.64%) |
Jun 26, 2014 | 22.05 | 22.19 | 21.74 | 21.78 | 297,092 | -0.26(-1.18%) |
Jun 25, 2014 | 21.96 | 22.24 | 21.85 | 22.04 | 330,052 | +0.01(+0.05%) |
Jun 24, 2014 | 22.13 | 22.26 | 22.00 | 22.03 | 651,068 | -0.14(-0.63%) |
Jun 23, 2014 | 22.51 | 22.67 | 22.14 | 22.17 | 471,924 | -0.39(-1.73%) |
Jun 20, 2014 | 22.55 | 22.61 | 22.19 | 22.56 | 679,898 | +0.04(+0.18%) |
Jun 19, 2014 | 22.70 | 22.96 | 22.38 | 22.52 | 325,405 | -0.16(-0.71%) |
Jun 18, 2014 | 22.82 | 22.82 | 22.34 | 22.68 | 375,687 | -0.28(-1.22%) |
Jun 17, 2014 | 22.55 | 23.09 | 22.54 | 22.96 | 320,293 | +0.37(+1.64%) |
Jun 16, 2014 | 22.60 | 22.76 | 22.48 | 22.59 | 302,705 | -0.11(-0.48%) |
Jun 13, 2014 | 22.63 | 22.79 | 22.29 | 22.70 | 465,651 | +0.00(+0.00%) |
Jun 12, 2014 | 22.42 | 22.99 | 22.25 | 22.70 | 603,809 | +0.34(+1.52%) |
Jun 11, 2014 | 23.24 | 23.24 | 22.32 | 22.36 | 623,849 | -0.84(-3.62%) |
Jun 10, 2014 | 23.17 | 23.53 | 22.96 | 23.20 | 554,885 | +0.06(+0.26%) |
Jun 06, 2014 | 23.40 | 23.81 | 22.96 | 23.14 | 1,697,099 | -0.75(-3.14%) |
Jun 05, 2014 | 22.83 | 24.99 | 22.73 | 23.89 | 6,702,675 | -1.36(-5.39%) |
Jun 04, 2014 | 25.54 | 25.76 | 25.06 | 25.25 | 1,268,397 | -0.58(-2.25%) |
Jun 03, 2014 | 26.37 | 26.66 | 25.56 | 25.83 | 821,560 | -0.62(-2.34%) |
Jun 02, 2014 | 26.94 | 27.17 | 26.13 | 26.45 | 644,997 | -0.50(-1.86%) |
May 30, 2014 | 27.23 | 27.66 | 26.92 | 26.95 | 1,090,338 | -0.20(-0.74%) |
May 29, 2014 | 26.92 | 27.16 | 26.63 | 27.15 | 649,509 | +0.40(+1.50%) |
May 28, 2014 | 26.95 | 27.09 | 26.53 | 26.75 | 346,777 | -0.27(-1.00%) |
May 27, 2014 | 26.94 | 27.07 | 26.73 | 27.02 | 377,661 | +0.26(+0.97%) |
May 23, 2014 | 26.64 | 26.76 | 26.76 | 26.76 | 308,100 | -0.02(-0.07%) |
May 22, 2014 | 26.81 | 26.98 | 26.59 | 26.78 | 220,870 | +0.06(+0.22%) |
May 21, 2014 | 27.26 | 27.47 | 26.49 | 26.72 | 621,715 | -0.48(-1.76%) |
May 20, 2014 | 27.97 | 28.19 | 26.94 | 27.20 | 609,238 | -0.90(-3.20%) |
May 19, 2014 | 27.96 | 28.44 | 27.95 | 28.10 | 464,777 | +0.10(+0.36%) |
May 16, 2014 | 27.79 | 28.07 | 27.58 | 28.00 | 386,746 | +0.12(+0.43%) |
May 15, 2014 | 28.74 | 28.90 | 27.75 | 27.88 | 328,502 | -0.91(-3.16%) |
May 14, 2014 | 29.01 | 29.40 | 28.70 | 28.79 | 219,572 | -0.37(-1.27%) |
May 13, 2014 | 29.35 | 29.68 | 28.97 | 29.16 | 267,255 | -0.32(-1.09%) |
May 12, 2014 | 28.61 | 29.62 | 28.61 | 29.48 | 578,356 | +0.78(+2.72%) |
May 09, 2014 | 29.46 | 29.54 | 28.48 | 28.70 | 1,033,571 | -0.81(-2.74%) |
May 08, 2014 | 29.28 | 30.00 | 29.28 | 29.51 | 497,962 | +0.18(+0.61%) |
May 07, 2014 | 29.76 | 29.91 | 28.82 | 29.33 | 595,080 | -0.36(-1.21%) |
May 06, 2014 | 28.88 | 29.97 | 28.73 | 29.69 | 999,035 | +0.67(+2.31%) |
May 05, 2014 | 28.43 | 29.16 | 28.18 | 29.02 | 512,451 | +0.36(+1.26%) |
May 02, 2014 | 28.58 | 28.99 | 28.17 | 28.66 | 242,814 | +0.19(+0.67%) |