Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.36 | 21.36 | 21.16 | 21.16 | 4,128 | -0.46(-2.13%) |
Jul 30, 2014 | 21.61 | 21.65 | 21.58 | 21.62 | 2,960 | -0.06(-0.28%) |
Jul 29, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 495 | -0.06(-0.28%) |
Jul 28, 2014 | 21.71 | 21.74 | 21.62 | 21.74 | 4,717 | -0.02(-0.09%) |
Jul 25, 2014 | 21.80 | 21.80 | 21.76 | 21.76 | 7,197 | -0.04(-0.18%) |
Jul 24, 2014 | 21.79 | 21.80 | 21.79 | 21.80 | 575 | +0.17(+0.79%) |
Jul 23, 2014 | 21.63 | 21.63 | 21.62 | 21.63 | 2,456 | +0.02(+0.09%) |
Jul 22, 2014 | 21.62 | 21.62 | 21.61 | 21.61 | 472 | +0.26(+1.22%) |
Jul 21, 2014 | 21.37 | 21.37 | 21.29 | 21.35 | 12,568 | -0.17(-0.79%) |
Jul 18, 2014 | 21.45 | 21.52 | 21.45 | 21.52 | 3,209 | +0.20(+0.94%) |
Jul 17, 2014 | 21.33 | 21.44 | 21.32 | 21.32 | 11,159 | -0.27(-1.25%) |
Jul 16, 2014 | 21.52 | 21.59 | 21.51 | 21.59 | 11,512 | +0.28(+1.31%) |
Jul 15, 2014 | 21.44 | 21.44 | 21.26 | 21.31 | 6,117 | -0.12(-0.56%) |
Jul 14, 2014 | 21.41 | 21.43 | 21.41 | 21.43 | 2,590 | +0.18(+0.85%) |
Jul 11, 2014 | 21.18 | 21.85 | 21.18 | 21.25 | 1,400 | +0.17(+0.81%) |
Jul 10, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 7,930 | -0.23(-1.08%) |
Jul 09, 2014 | 21.32 | 21.32 | 21.31 | 21.31 | 1,007 | +0.08(+0.38%) |
Jul 08, 2014 | 21.45 | 21.45 | 21.23 | 21.23 | 2,897 | -0.31(-1.44%) |
Jul 07, 2014 | 21.60 | 21.60 | 21.50 | 21.54 | 5,209 | -0.21(-0.97%) |
Jul 04, 2014 | 21.70 | 21.75 | 21.70 | 21.75 | 3,187 | +0.03(+0.14%) |
Jul 03, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 755 | +0.14(+0.65%) |
Jul 02, 2014 | 21.58 | 21.58 | 21.56 | 21.58 | 1,112 | +0.21(+0.98%) |
Jun 30, 2014 | 21.37 | 21.37 | 21.37 | 0 | +0.01(+0.05%) | |
Jun 27, 2014 | 21.42 | 21.42 | 21.33 | 21.36 | 4,258 | +0.08(+0.38%) |
Jun 26, 2014 | 21.35 | 21.35 | 21.26 | 21.28 | 8,959 | -0.14(-0.65%) |
Jun 25, 2014 | 21.36 | 21.42 | 21.33 | 21.42 | 14,611 | -0.01(-0.05%) |
Jun 24, 2014 | 21.61 | 21.61 | 21.41 | 21.43 | 2,593 | -0.21(-0.97%) |
Jun 23, 2014 | 21.67 | 21.67 | 21.56 | 21.64 | 3,894 | +0.04(+0.19%) |
Jun 20, 2014 | 21.71 | 21.71 | 21.60 | 21.60 | 6,000 | +0.06(+0.28%) |
Jun 19, 2014 | 21.59 | 21.59 | 21.54 | 21.54 | 3,055 | +0.13(+0.61%) |
Jun 18, 2014 | 21.46 | 21.46 | 21.40 | 21.41 | 2,162 | +0.06(+0.28%) |
Jun 17, 2014 | 21.27 | 21.35 | 21.27 | 21.35 | 6,261 | +0.02(+0.09%) |
Jun 16, 2014 | 21.31 | 21.33 | 21.30 | 21.33 | 2,670 | +0.02(+0.09%) |
Jun 13, 2014 | 21.39 | 21.39 | 21.31 | 21.31 | 1,650 | -0.04(-0.19%) |
Jun 12, 2014 | 21.45 | 21.45 | 21.35 | 21.35 | 1,533 | -0.04(-0.19%) |
Jun 11, 2014 | 21.49 | 21.49 | 21.39 | 21.39 | 6,377 | -0.16(-0.74%) |
Jun 10, 2014 | 21.54 | 21.55 | 21.48 | 21.55 | 5,633 | +0.09(+0.42%) |
Jun 06, 2014 | 21.46 | 21.46 | 21.46 | 21.46 | 2,866 | +0.23(+1.08%) |
Jun 05, 2014 | 21.24 | 21.26 | 21.13 | 21.23 | 6,296 | +0.12(+0.57%) |
Jun 04, 2014 | 21.02 | 21.11 | 21.02 | 21.11 | 3,991 | +0.09(+0.43%) |
Jun 02, 2014 | 21.02 | 21.02 | 21.02 | 146 | +0.08(+0.38%) | |
May 30, 2014 | 21.47 | 21.47 | 20.93 | 20.94 | 3,180 | -0.06(-0.29%) |
May 28, 2014 | 21.00 | 21.00 | 21.00 | 150 | -0.03(-0.14%) | |
May 27, 2014 | 21.00 | 21.03 | 21.00 | 21.03 | 1,696 | +0.17(+0.81%) |
May 26, 2014 | 20.93 | 20.93 | 20.86 | 20.86 | 1,075 | +0.03(+0.14%) |
May 23, 2014 | 20.79 | 20.83 | 20.79 | 20.83 | 4,767 | +0.06(+0.29%) |
May 22, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 789 | -0.02(-0.10%) |
May 21, 2014 | 20.79 | 20.79 | 20.79 | 20.79 | 398 | +0.20(+0.97%) |
May 15, 2014 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | -0.30(-1.44%) |
May 14, 2014 | 20.89 | 20.90 | 20.88 | 20.89 | 4,249 | -0.03(-0.14%) |
May 13, 2014 | 20.87 | 20.92 | 20.87 | 20.92 | 9,385 | +0.04(+0.19%) |
May 12, 2014 | 20.86 | 20.88 | 20.86 | 20.88 | 1,204 | +0.20(+0.97%) |
May 09, 2014 | 20.65 | 20.68 | 20.65 | 20.68 | 1,390 | -0.08(-0.39%) |
May 08, 2014 | 20.71 | 20.84 | 20.71 | 20.76 | 78,279 | +0.09(+0.44%) |
May 07, 2014 | 20.70 | 20.70 | 20.65 | 20.67 | 2,113 | +0.11(+0.54%) |
May 06, 2014 | 20.65 | 21.00 | 20.56 | 20.56 | 4,326 | -0.13(-0.63%) |
May 05, 2014 | 20.62 | 20.69 | 20.62 | 20.69 | 1,651 | -0.03(-0.14%) |