Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 21.97 | 22.02 | 21.97 | 21.99 | 91,282 | -0.02(-0.10%) |
Jul 30, 2014 | 22.08 | 22.08 | 22.00 | 22.02 | 41,883 | -0.10(-0.45%) |
Jul 29, 2014 | 22.10 | 22.12 | 22.09 | 22.11 | 19,177 | +0.04(+0.17%) |
Jul 28, 2014 | 22.12 | 22.12 | 22.07 | 22.08 | 21,991 | -0.01(-0.05%) |
Jul 25, 2014 | 22.08 | 22.10 | 22.07 | 22.09 | 43,734 | +0.04(+0.17%) |
Jul 24, 2014 | 22.09 | 22.09 | 22.05 | 22.05 | 37,522 | -0.04(-0.19%) |
Jul 23, 2014 | 22.10 | 22.15 | 22.09 | 22.09 | 110,509 | -0.02(-0.07%) |
Jul 22, 2014 | 22.09 | 22.12 | 22.08 | 22.11 | 39,095 | +0.02(+0.07%) |
Jul 21, 2014 | 22.11 | 22.14 | 22.09 | 22.09 | 93,502 | -0.01(-0.05%) |
Jul 18, 2014 | 22.11 | 22.11 | 22.08 | 22.10 | 53,254 | -0.02(-0.07%) |
Jul 17, 2014 | 22.08 | 22.12 | 22.08 | 22.12 | 35,017 | +0.06(+0.29%) |
Jul 16, 2014 | 22.03 | 22.06 | 22.03 | 22.05 | 64,050 | +0.02(+0.07%) |
Jul 15, 2014 | 22.05 | 22.07 | 22.02 | 22.04 | 75,769 | -0.03(-0.12%) |
Jul 14, 2014 | 22.08 | 22.08 | 22.05 | 22.07 | 20,782 | -0.03(-0.12%) |
Jul 11, 2014 | 22.08 | 22.10 | 22.08 | 22.09 | 24,012 | +0.03(+0.14%) |
Jul 10, 2014 | 22.07 | 22.07 | 22.03 | 22.06 | 179,850 | +0.04(+0.19%) |
Jul 09, 2014 | 22.03 | 22.05 | 21.65 | 22.02 | 305,133 | -0.04(-0.19%) |
Jul 08, 2014 | 22.02 | 22.07 | 22.02 | 22.06 | 51,985 | +0.07(+0.31%) |
Jul 07, 2014 | 21.99 | 22.00 | 21.99 | 21.99 | 36,014 | +0.02(+0.09%) |
Jul 03, 2014 | 21.98 | 21.97 | 21.97 | 21.97 | 39,527 | -0.03(-0.14%) |
Jul 02, 2014 | 22.02 | 22.03 | 21.99 | 22.00 | 46,990 | -0.07(-0.33%) |
Jul 01, 2014 | 22.08 | 22.09 | 22.06 | 22.08 | 387,209 | -0.02(-0.10%) |
Jun 30, 2014 | 22.07 | 22.11 | 22.07 | 22.10 | 447,367 | +0.02(+0.10%) |
Jun 27, 2014 | 22.11 | 22.11 | 22.07 | 22.07 | 46,598 | -0.01(-0.03%) |
Jun 26, 2014 | 22.07 | 22.09 | 22.07 | 22.08 | 47,228 | +0.04(+0.19%) |
Jun 25, 2014 | 22.06 | 22.06 | 22.03 | 22.04 | 28,671 | +0.02(+0.07%) |
Jun 24, 2014 | 22.03 | 22.03 | 21.99 | 22.03 | 47,464 | +0.04(+0.18%) |
Jun 23, 2014 | 22.01 | 22.02 | 21.99 | 21.99 | 56,353 | -0.01(-0.04%) |
Jun 20, 2014 | 21.98 | 22.00 | 21.97 | 21.99 | 37,232 | +0.02(+0.07%) |
Jun 19, 2014 | 22.01 | 22.01 | 21.94 | 21.98 | 58,774 | +0.00(+0.00%) |
Jun 18, 2014 | 21.96 | 21.99 | 21.94 | 21.98 | 24,655 | +0.03(+0.14%) |
Jun 17, 2014 | 21.98 | 21.98 | 21.94 | 21.95 | 177,377 | -0.02(-0.10%) |
Jun 16, 2014 | 21.98 | 21.99 | 21.96 | 21.97 | 113,477 | -0.00(-0.02%) |
Jun 13, 2014 | 21.96 | 21.98 | 21.96 | 21.98 | 51,994 | +0.01(+0.03%) |
Jun 12, 2014 | 21.96 | 21.98 | 21.96 | 21.97 | 227,194 | -0.01(-0.05%) |
Jun 11, 2014 | 21.98 | 21.99 | 21.96 | 21.98 | 64,151 | -0.01(-0.03%) |
Jun 10, 2014 | 21.94 | 21.99 | 21.93 | 21.99 | 732,147 | +0.01(+0.04%) |
Jun 06, 2014 | 22.00 | 22.02 | 21.97 | 21.98 | 259,138 | -0.00(-0.01%) |
Jun 05, 2014 | 21.96 | 21.99 | 21.96 | 21.98 | 99,335 | +0.02(+0.07%) |
Jun 04, 2014 | 21.96 | 21.96 | 21.93 | 21.96 | 89,270 | -0.01(-0.05%) |
Jun 03, 2014 | 22.02 | 22.02 | 21.98 | 21.98 | 170,817 | -0.08(-0.36%) |
Jun 02, 2014 | 22.08 | 22.08 | 22.04 | 22.06 | 39,207 | -0.04(-0.17%) |
May 30, 2014 | 22.07 | 22.10 | 22.07 | 22.09 | 54,560 | +0.00(+0.00%) |
May 29, 2014 | 22.08 | 22.14 | 22.08 | 22.09 | 38,622 | +0.00(+0.02%) |
May 28, 2014 | 22.06 | 22.10 | 22.06 | 22.09 | 86,167 | +0.06(+0.26%) |
May 27, 2014 | 22.03 | 22.03 | 22.00 | 22.03 | 815,737 | +0.00(+0.02%) |
May 23, 2014 | 22.01 | 22.03 | 22.03 | 22.03 | 24,181 | +0.04(+0.17%) |
May 22, 2014 | 22.02 | 22.02 | 21.99 | 21.99 | 35,596 | -0.02(-0.07%) |
May 21, 2014 | 22.03 | 22.03 | 21.99 | 22.01 | 19,095 | -0.00(-0.02%) |
May 20, 2014 | 21.99 | 22.03 | 21.99 | 22.01 | 66,081 | +0.02(+0.09%) |
May 19, 2014 | 22.05 | 22.05 | 21.99 | 21.99 | 255,288 | -0.05(-0.22%) |
May 16, 2014 | 22.03 | 22.05 | 22.03 | 22.04 | 19,855 | -0.01(-0.02%) |
May 15, 2014 | 22.03 | 22.07 | 22.03 | 22.04 | 35,573 | +0.05(+0.22%) |
May 14, 2014 | 21.96 | 22.01 | 21.95 | 21.99 | 83,163 | +0.05(+0.23%) |
May 13, 2014 | 21.93 | 21.94 | 21.93 | 21.94 | 92,063 | +0.03(+0.14%) |
May 12, 2014 | 21.89 | 21.93 | 21.89 | 21.91 | 274,192 | -0.02(-0.09%) |
May 09, 2014 | 21.92 | 21.93 | 21.91 | 21.93 | 85,620 | +0.00(+0.02%) |
May 08, 2014 | 21.93 | 21.95 | 21.91 | 21.93 | 51,906 | -0.01(-0.03%) |
May 07, 2014 | 21.91 | 21.94 | 21.90 | 21.94 | 169,097 | +0.03(+0.12%) |
May 06, 2014 | 21.90 | 21.91 | 21.89 | 21.91 | 31,315 | +0.01(+0.04%) |
May 05, 2014 | 21.90 | 21.90 | 21.87 | 21.90 | 103,186 | +0.00(+0.02%) |
May 02, 2014 | 21.86 | 21.91 | 21.83 | 21.90 | 43,923 | +0.05(+0.21%) |