Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.77 | 24.03 | 23.65 | 23.68 | 1,153,468 | -0.40(-1.66%) |
Jul 30, 2014 | 24.22 | 24.31 | 23.92 | 24.08 | 516,691 | +0.00(+0.00%) |
Jul 29, 2014 | 24.39 | 24.46 | 24.07 | 24.08 | 507,992 | -0.29(-1.20%) |
Jul 28, 2014 | 24.78 | 24.87 | 24.31 | 24.37 | 767,246 | -0.43(-1.73%) |
Jul 25, 2014 | 24.64 | 24.91 | 24.47 | 24.80 | 488,066 | +0.03(+0.12%) |
Jul 24, 2014 | 24.88 | 25.13 | 24.73 | 24.77 | 1,048,598 | -0.18(-0.70%) |
Jul 23, 2014 | 24.88 | 25.08 | 24.82 | 24.94 | 679,026 | +0.05(+0.20%) |
Jul 22, 2014 | 25.12 | 25.29 | 24.81 | 24.89 | 458,315 | -0.16(-0.62%) |
Jul 21, 2014 | 24.97 | 25.06 | 24.78 | 25.05 | 702,166 | -0.11(-0.43%) |
Jul 18, 2014 | 24.85 | 25.27 | 24.82 | 25.16 | 579,010 | +0.29(+1.18%) |
Jul 17, 2014 | 25.36 | 25.45 | 24.84 | 24.87 | 679,760 | -0.61(-2.41%) |
Jul 16, 2014 | 25.51 | 25.64 | 25.38 | 25.48 | 944,142 | +0.03(+0.12%) |
Jul 15, 2014 | 25.58 | 25.62 | 25.32 | 25.45 | 914,946 | -0.10(-0.38%) |
Jul 14, 2014 | 25.62 | 25.66 | 25.46 | 25.55 | 481,980 | +0.20(+0.81%) |
Jul 11, 2014 | 25.27 | 25.46 | 25.23 | 25.34 | 467,429 | +0.05(+0.19%) |
Jul 10, 2014 | 24.96 | 25.34 | 24.82 | 25.29 | 620,083 | -0.10(-0.38%) |
Jul 09, 2014 | 25.53 | 25.66 | 25.35 | 25.39 | 966,859 | +0.01(+0.04%) |
Jul 08, 2014 | 25.23 | 25.46 | 25.21 | 25.38 | 1,003,617 | +0.09(+0.35%) |
Jul 07, 2014 | 25.35 | 25.39 | 25.19 | 25.29 | 846,931 | -0.10(-0.38%) |
Jul 03, 2014 | 25.40 | 25.39 | 25.39 | 25.39 | 363,585 | +0.03(+0.12%) |
Jul 02, 2014 | 25.27 | 25.47 | 25.23 | 25.36 | 744,973 | +0.02(+0.08%) |
Jul 01, 2014 | 25.18 | 25.42 | 25.07 | 25.34 | 1,153,301 | +0.19(+0.78%) |
Jun 30, 2014 | 24.92 | 25.19 | 24.76 | 25.15 | 750,495 | +0.28(+1.14%) |
Jun 27, 2014 | 24.79 | 25.22 | 24.77 | 24.87 | 3,894,355 | -0.06(-0.23%) |
Jun 26, 2014 | 24.98 | 25.04 | 24.69 | 24.92 | 981,839 | -0.10(-0.39%) |
Jun 25, 2014 | 24.83 | 25.14 | 24.70 | 25.02 | 662,644 | +0.05(+0.20%) |
Jun 24, 2014 | 25.18 | 25.43 | 24.91 | 24.97 | 1,200,446 | -0.21(-0.85%) |
Jun 23, 2014 | 25.08 | 25.22 | 24.93 | 25.19 | 1,487,397 | +0.15(+0.58%) |
Jun 20, 2014 | 25.05 | 25.11 | 24.89 | 25.04 | 1,342,498 | +0.03(+0.12%) |
Jun 19, 2014 | 24.95 | 25.07 | 24.78 | 25.01 | 913,998 | +0.13(+0.51%) |
Jun 18, 2014 | 24.77 | 24.99 | 24.65 | 24.89 | 1,184,072 | +0.12(+0.47%) |
Jun 17, 2014 | 24.53 | 24.97 | 24.50 | 24.77 | 1,129,921 | +0.17(+0.67%) |
Jun 16, 2014 | 24.17 | 24.61 | 24.15 | 24.60 | 1,082,955 | +0.47(+1.94%) |
Jun 13, 2014 | 23.78 | 24.26 | 23.77 | 24.13 | 1,209,598 | +0.44(+1.85%) |
Jun 12, 2014 | 24.05 | 24.12 | 23.67 | 23.70 | 1,673,411 | -0.45(-1.86%) |
Jun 11, 2014 | 23.88 | 24.23 | 23.70 | 24.14 | 1,333,263 | +0.21(+0.90%) |
Jun 10, 2014 | 23.76 | 24.03 | 23.60 | 23.93 | 1,233,195 | +0.42(+1.78%) |
Jun 06, 2014 | 23.73 | 24.01 | 23.41 | 23.51 | 943,306 | -0.09(-0.37%) |
Jun 05, 2014 | 23.55 | 23.77 | 23.09 | 23.60 | 1,285,077 | +0.35(+1.51%) |
Jun 04, 2014 | 22.87 | 23.38 | 22.83 | 23.25 | 1,962,890 | +0.36(+1.58%) |
Jun 03, 2014 | 23.03 | 23.09 | 22.74 | 22.89 | 2,956,396 | -0.35(-1.51%) |
Jun 02, 2014 | 23.10 | 23.29 | 22.91 | 23.24 | 440,375 | +0.22(+0.97%) |
May 30, 2014 | 23.18 | 23.21 | 22.91 | 23.01 | 687,275 | -0.15(-0.63%) |
May 29, 2014 | 23.37 | 23.38 | 22.95 | 23.16 | 567,603 | -0.20(-0.88%) |
May 28, 2014 | 23.74 | 23.76 | 23.30 | 23.36 | 491,427 | -0.44(-1.84%) |
May 27, 2014 | 23.60 | 23.88 | 23.42 | 23.80 | 411,619 | +0.24(+1.03%) |
May 23, 2014 | 23.39 | 23.56 | 23.56 | 23.56 | 660,589 | +0.14(+0.58%) |
May 22, 2014 | 23.22 | 23.47 | 23.16 | 23.42 | 228,209 | +0.28(+1.22%) |
May 21, 2014 | 23.04 | 23.34 | 22.91 | 23.14 | 593,310 | +0.21(+0.94%) |
May 20, 2014 | 23.15 | 23.18 | 22.70 | 22.93 | 656,574 | -0.30(-1.30%) |
May 19, 2014 | 22.77 | 23.36 | 22.64 | 23.23 | 436,141 | +0.37(+1.62%) |
May 16, 2014 | 22.57 | 22.93 | 22.40 | 22.86 | 611,750 | +0.23(+1.03%) |
May 15, 2014 | 22.68 | 22.85 | 22.49 | 22.62 | 680,115 | -0.17(-0.73%) |
May 14, 2014 | 23.10 | 23.16 | 22.74 | 22.79 | 681,340 | -0.43(-1.85%) |
May 13, 2014 | 23.50 | 23.75 | 22.98 | 23.22 | 867,356 | -0.33(-1.41%) |
May 12, 2014 | 23.22 | 23.81 | 23.19 | 23.55 | 813,343 | +0.37(+1.60%) |
May 09, 2014 | 23.03 | 23.25 | 22.86 | 23.18 | 671,676 | +0.07(+0.30%) |
May 08, 2014 | 22.43 | 23.20 | 22.35 | 23.11 | 2,394,517 | +0.60(+2.69%) |
May 07, 2014 | 22.51 | 22.65 | 22.18 | 22.51 | 1,153,179 | +0.14(+0.61%) |
May 06, 2014 | 22.20 | 22.50 | 22.05 | 22.37 | 655,659 | -0.05(-0.22%) |
May 05, 2014 | 21.94 | 22.47 | 21.77 | 22.42 | 753,215 | +0.24(+1.10%) |
May 02, 2014 | 21.44 | 22.69 | 21.25 | 22.18 | 1,366,701 | +0.33(+1.52%) |