Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 22.34 | 22.59 | 22.34 | 22.38 | 7,525 | -0.17(-0.74%) |
Jul 30, 2014 | 22.79 | 22.79 | 22.54 | 22.54 | 12,543 | -0.25(-1.10%) |
Jul 29, 2014 | 22.91 | 22.91 | 22.69 | 22.79 | 9,751 | -0.07(-0.29%) |
Jul 28, 2014 | 22.83 | 22.86 | 22.83 | 22.86 | 2,547 | +0.02(+0.11%) |
Jul 25, 2014 | 22.94 | 22.94 | 22.84 | 22.84 | 5,650 | -0.22(-0.98%) |
Jul 24, 2014 | 23.14 | 23.14 | 23.06 | 23.06 | 4,875 | +0.04(+0.18%) |
Jul 23, 2014 | 23.19 | 23.19 | 22.95 | 23.02 | 5,616 | -0.08(-0.34%) |
Jul 22, 2014 | 23.14 | 23.14 | 23.04 | 23.10 | 5,979 | +0.06(+0.25%) |
Jul 21, 2014 | 22.97 | 23.07 | 22.97 | 23.04 | 4,264 | -0.05(-0.21%) |
Jul 18, 2014 | 22.93 | 23.12 | 22.93 | 23.09 | 3,240 | +0.07(+0.30%) |
Jul 17, 2014 | 23.17 | 23.17 | 22.92 | 23.02 | 5,044 | -0.12(-0.50%) |
Jul 16, 2014 | 22.95 | 23.18 | 22.95 | 23.14 | 7,864 | +0.12(+0.53%) |
Jul 15, 2014 | 23.13 | 23.13 | 22.98 | 23.01 | 7,889 | -0.01(-0.06%) |
Jul 14, 2014 | 23.24 | 23.24 | 23.03 | 23.03 | 4,049 | +0.00(+0.00%) |
Jul 11, 2014 | 22.96 | 23.06 | 22.95 | 23.03 | 4,593 | -0.07(-0.29%) |
Jul 10, 2014 | 22.93 | 23.11 | 22.92 | 23.09 | 4,709 | -0.24(-1.04%) |
Jul 09, 2014 | 23.37 | 23.39 | 23.27 | 23.34 | 3,208 | -0.08(-0.36%) |
Jul 08, 2014 | 23.71 | 23.71 | 23.35 | 23.42 | 6,227 | -0.12(-0.53%) |
Jul 07, 2014 | 23.53 | 23.55 | 23.44 | 23.54 | 25,580 | +0.01(+0.04%) |
Jul 03, 2014 | 23.64 | 23.54 | 23.54 | 23.54 | 4,919 | +0.01(+0.04%) |
Jul 02, 2014 | 23.38 | 23.53 | 23.38 | 23.53 | 15,689 | +0.08(+0.36%) |
Jul 01, 2014 | 23.42 | 23.45 | 23.38 | 23.44 | 12,856 | +0.13(+0.57%) |
Jun 30, 2014 | 23.44 | 23.48 | 23.30 | 23.31 | 54,172 | +0.00(+0.00%) |
Jun 27, 2014 | 23.39 | 23.40 | 23.31 | 23.31 | 29,668 | -0.11(-0.46%) |
Jun 26, 2014 | 23.40 | 23.42 | 23.28 | 23.42 | 32,548 | -0.01(-0.04%) |
Jun 25, 2014 | 23.54 | 23.57 | 23.39 | 23.43 | 37,548 | +0.12(+0.50%) |
Jun 24, 2014 | 23.58 | 23.79 | 23.31 | 23.31 | 7,687 | -0.09(-0.39%) |
Jun 23, 2014 | 23.48 | 23.54 | 23.38 | 23.40 | 23,333 | +0.02(+0.11%) |
Jun 20, 2014 | 23.52 | 23.52 | 23.37 | 23.38 | 8,451 | +0.00(+0.00%) |
Jun 19, 2014 | 23.51 | 23.51 | 23.32 | 23.38 | 46,271 | +0.28(+1.21%) |
Jun 18, 2014 | 23.24 | 23.24 | 23.10 | 23.10 | 11,275 | -0.05(-0.21%) |
Jun 17, 2014 | 23.11 | 23.15 | 22.87 | 23.15 | 5,170 | +0.15(+0.64%) |
Jun 16, 2014 | 22.87 | 23.00 | 22.86 | 23.00 | 2,394 | +0.13(+0.58%) |
Jun 13, 2014 | 22.99 | 22.99 | 22.87 | 22.87 | 4,360 | -0.16(-0.72%) |
Jun 12, 2014 | 23.19 | 23.19 | 22.94 | 23.03 | 12,041 | -0.04(-0.18%) |
Jun 11, 2014 | 23.17 | 23.17 | 23.04 | 23.07 | 2,776 | -0.23(-0.99%) |
Jun 10, 2014 | 23.33 | 23.33 | 23.09 | 23.30 | 7,943 | +0.02(+0.11%) |
Jun 06, 2014 | 23.20 | 23.28 | 23.20 | 23.28 | 1,213 | +0.14(+0.61%) |
Jun 05, 2014 | 22.99 | 23.21 | 22.99 | 23.14 | 10,582 | +0.20(+0.86%) |
Jun 04, 2014 | 22.99 | 23.07 | 22.91 | 22.94 | 10,093 | -0.12(-0.50%) |
Jun 03, 2014 | 23.38 | 23.38 | 22.93 | 23.05 | 5,388 | -0.12(-0.50%) |
Jun 02, 2014 | 22.98 | 23.17 | 22.98 | 23.17 | 18,721 | +0.06(+0.27%) |
May 30, 2014 | 23.19 | 23.19 | 23.11 | 23.11 | 3,973 | -0.10(-0.41%) |
May 29, 2014 | 23.17 | 23.20 | 23.01 | 23.20 | 9,630 | +0.16(+0.68%) |
May 28, 2014 | 23.02 | 23.08 | 23.02 | 23.05 | 10,982 | -0.02(-0.07%) |
May 27, 2014 | 23.16 | 23.16 | 22.91 | 23.06 | 16,773 | +0.00(+0.00%) |
May 23, 2014 | 22.89 | 23.06 | 23.06 | 23.06 | 21,360 | +0.15(+0.65%) |
May 22, 2014 | 23.02 | 23.02 | 22.91 | 22.91 | 1,570 | -0.07(-0.29%) |
May 21, 2014 | 22.97 | 22.98 | 22.78 | 22.98 | 8,268 | +0.10(+0.43%) |
May 20, 2014 | 23.03 | 23.03 | 22.83 | 22.88 | 11,113 | -0.11(-0.46%) |
May 19, 2014 | 23.05 | 23.05 | 22.95 | 22.99 | 8,969 | -0.03(-0.14%) |
May 16, 2014 | 23.01 | 23.02 | 22.94 | 23.02 | 14,483 | +0.12(+0.50%) |
May 15, 2014 | 23.16 | 23.16 | 22.88 | 22.91 | 1,974 | -0.10(-0.43%) |
May 14, 2014 | 23.07 | 23.13 | 23.01 | 23.01 | 22,532 | -0.06(-0.25%) |
May 13, 2014 | 22.95 | 23.06 | 22.95 | 23.06 | 12,087 | +0.11(+0.48%) |
May 12, 2014 | 22.76 | 22.98 | 22.76 | 22.95 | 2,797 | +0.17(+0.75%) |
May 09, 2014 | 22.88 | 22.88 | 22.70 | 22.78 | 60,965 | -0.08(-0.36%) |
May 08, 2014 | 22.93 | 22.96 | 22.87 | 22.87 | 2,348 | +0.06(+0.25%) |
May 07, 2014 | 22.66 | 22.81 | 22.66 | 22.81 | 4,353 | +0.21(+0.95%) |
May 06, 2014 | 22.66 | 22.68 | 22.58 | 22.59 | 3,660 | -0.13(-0.58%) |
May 05, 2014 | 22.70 | 22.75 | 22.63 | 22.73 | 3,634 | +0.00(+0.00%) |
May 02, 2014 | 22.71 | 22.77 | 22.61 | 22.73 | 6,059 | +0.22(+0.97%) |