Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 20.33 | 20.72 | 20.19 | 20.58 | 336,410 | -0.20(-0.96%) |
Jul 30, 2014 | 20.80 | 20.80 | 20.28 | 20.78 | 331,669 | +0.11(+0.53%) |
Jul 29, 2014 | 20.99 | 21.17 | 20.62 | 20.67 | 199,725 | -0.30(-1.43%) |
Jul 28, 2014 | 21.47 | 21.47 | 20.82 | 20.97 | 344,825 | -0.54(-2.51%) |
Jul 25, 2014 | 21.71 | 21.81 | 21.31 | 21.51 | 386,584 | -0.40(-1.83%) |
Jul 24, 2014 | 22.89 | 23.24 | 21.34 | 21.91 | 479,460 | -0.99(-4.32%) |
Jul 23, 2014 | 22.58 | 23.22 | 22.31 | 22.90 | 230,617 | +0.28(+1.24%) |
Jul 22, 2014 | 22.60 | 23.00 | 22.45 | 22.62 | 179,142 | +0.16(+0.71%) |
Jul 21, 2014 | 22.29 | 22.65 | 22.10 | 22.46 | 95,417 | -0.11(-0.49%) |
Jul 18, 2014 | 22.38 | 22.70 | 22.24 | 22.57 | 160,769 | +0.20(+0.89%) |
Jul 17, 2014 | 23.48 | 23.48 | 22.31 | 22.37 | 178,523 | -1.38(-5.81%) |
Jul 16, 2014 | 23.15 | 23.91 | 22.83 | 23.75 | 242,684 | +0.84(+3.67%) |
Jul 15, 2014 | 23.13 | 23.30 | 22.82 | 22.91 | 133,864 | -0.27(-1.16%) |
Jul 14, 2014 | 23.29 | 23.75 | 23.03 | 23.18 | 145,717 | +0.18(+0.78%) |
Jul 11, 2014 | 23.06 | 23.31 | 22.60 | 23.00 | 152,688 | -0.09(-0.39%) |
Jul 10, 2014 | 22.60 | 23.21 | 22.54 | 23.09 | 179,894 | +0.00(+0.00%) |
Jul 09, 2014 | 23.50 | 23.76 | 23.02 | 23.09 | 193,718 | -0.36(-1.54%) |
Jul 08, 2014 | 23.58 | 23.58 | 23.17 | 23.45 | 213,371 | -0.06(-0.26%) |
Jul 07, 2014 | 24.23 | 24.23 | 23.33 | 23.51 | 173,707 | -0.81(-3.33%) |
Jul 03, 2014 | 24.33 | 24.32 | 24.32 | 24.32 | 90,000 | +0.10(+0.41%) |
Jul 02, 2014 | 24.47 | 24.73 | 24.07 | 24.22 | 164,968 | -0.16(-0.66%) |
Jul 01, 2014 | 24.26 | 24.92 | 24.26 | 24.38 | 210,462 | +0.11(+0.45%) |
Jun 30, 2014 | 24.10 | 24.54 | 23.86 | 24.27 | 255,397 | +0.18(+0.75%) |
Jun 27, 2014 | 23.47 | 24.14 | 23.10 | 24.09 | 316,106 | +0.53(+2.25%) |
Jun 26, 2014 | 23.60 | 23.66 | 23.14 | 23.56 | 132,194 | -0.03(-0.13%) |
Jun 25, 2014 | 23.42 | 23.78 | 23.23 | 23.59 | 167,545 | +0.13(+0.55%) |
Jun 24, 2014 | 23.18 | 23.94 | 22.99 | 23.46 | 328,968 | +0.23(+0.99%) |
Jun 23, 2014 | 22.97 | 23.51 | 22.79 | 23.23 | 251,994 | +0.35(+1.53%) |
Jun 20, 2014 | 22.83 | 22.97 | 22.26 | 22.88 | 478,697 | +0.06(+0.26%) |
Jun 19, 2014 | 22.77 | 23.22 | 22.70 | 22.82 | 136,292 | +0.09(+0.40%) |
Jun 18, 2014 | 22.52 | 22.80 | 22.05 | 22.73 | 179,250 | +0.20(+0.89%) |
Jun 17, 2014 | 22.38 | 22.89 | 22.10 | 22.53 | 159,342 | -0.04(-0.18%) |
Jun 16, 2014 | 22.26 | 22.65 | 21.94 | 22.57 | 173,340 | +0.17(+0.76%) |
Jun 13, 2014 | 22.66 | 22.66 | 22.21 | 22.40 | 133,978 | -0.27(-1.19%) |
Jun 12, 2014 | 22.93 | 23.00 | 22.35 | 22.67 | 191,431 | -0.29(-1.26%) |
Jun 11, 2014 | 23.79 | 23.79 | 22.67 | 22.96 | 209,308 | -1.08(-4.49%) |
Jun 10, 2014 | 24.21 | 24.29 | 23.85 | 24.04 | 93,487 | +0.29(+1.22%) |
Jun 06, 2014 | 23.42 | 24.02 | 23.42 | 23.75 | 215,243 | +0.50(+2.15%) |
Jun 05, 2014 | 22.71 | 23.36 | 22.51 | 23.25 | 106,330 | +0.60(+2.65%) |
Jun 04, 2014 | 22.56 | 22.92 | 22.22 | 22.65 | 141,430 | +0.00(+0.00%) |
Jun 03, 2014 | 22.76 | 22.96 | 22.50 | 22.65 | 97,737 | -0.19(-0.83%) |
Jun 02, 2014 | 22.86 | 23.05 | 22.50 | 22.84 | 133,544 | +0.03(+0.13%) |
May 30, 2014 | 23.27 | 23.30 | 22.67 | 22.81 | 121,672 | -0.47(-2.02%) |
May 29, 2014 | 23.35 | 23.78 | 22.87 | 23.28 | 123,359 | +0.13(+0.56%) |
May 28, 2014 | 23.44 | 23.86 | 23.09 | 23.15 | 225,205 | -0.13(-0.56%) |
May 27, 2014 | 23.54 | 23.96 | 23.17 | 23.28 | 133,433 | +0.00(+0.00%) |
May 23, 2014 | 22.65 | 23.28 | 23.28 | 23.28 | 144,400 | +0.53(+2.33%) |
May 22, 2014 | 22.02 | 22.81 | 21.80 | 22.75 | 81,836 | +0.72(+3.27%) |
May 21, 2014 | 22.01 | 22.15 | 21.55 | 22.03 | 143,866 | +0.13(+0.59%) |
May 20, 2014 | 22.06 | 22.19 | 21.65 | 21.90 | 234,700 | -0.27(-1.22%) |
May 19, 2014 | 22.12 | 22.26 | 21.58 | 22.17 | 176,943 | -0.12(-0.54%) |
May 16, 2014 | 22.10 | 22.32 | 21.88 | 22.29 | 157,318 | +0.31(+1.41%) |
May 15, 2014 | 21.70 | 22.07 | 21.10 | 21.98 | 276,015 | +0.19(+0.87%) |
May 14, 2014 | 22.70 | 22.70 | 21.76 | 21.79 | 221,208 | -0.91(-4.01%) |
May 13, 2014 | 22.75 | 23.37 | 22.65 | 22.70 | 143,916 | -0.06(-0.26%) |
May 12, 2014 | 22.17 | 22.90 | 21.98 | 22.76 | 197,168 | +0.79(+3.60%) |
May 09, 2014 | 21.27 | 22.22 | 21.17 | 21.97 | 247,635 | +0.56(+2.62%) |
May 08, 2014 | 21.28 | 21.98 | 21.17 | 21.41 | 253,554 | +0.02(+0.09%) |
May 07, 2014 | 21.32 | 21.65 | 21.09 | 21.39 | 218,828 | +0.07(+0.33%) |
May 06, 2014 | 22.32 | 22.49 | 21.10 | 21.32 | 257,898 | -1.00(-4.48%) |
May 05, 2014 | 22.77 | 22.81 | 22.17 | 22.32 | 148,923 | -0.66(-2.87%) |
May 02, 2014 | 22.74 | 23.33 | 22.43 | 22.98 | 202,227 | +0.34(+1.50%) |