Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.98 | 24.04 | 23.38 | 23.86 | 72,044 | -0.36(-1.48%) |
Jul 30, 2014 | 24.46 | 24.76 | 24.16 | 24.22 | 43,754 | -0.24(-0.98%) |
Jul 29, 2014 | 24.34 | 24.64 | 23.80 | 24.46 | 34,138 | +0.12(+0.49%) |
Jul 28, 2014 | 24.58 | 24.82 | 23.62 | 24.34 | 58,626 | -0.30(-1.22%) |
Jul 25, 2014 | 24.82 | 25.12 | 24.46 | 24.64 | 45,483 | -0.36(-1.44%) |
Jul 24, 2014 | 26.02 | 26.02 | 24.88 | 25.00 | 49,688 | -0.96(-3.70%) |
Jul 23, 2014 | 25.18 | 26.08 | 25.00 | 25.96 | 87,484 | +0.84(+3.34%) |
Jul 22, 2014 | 24.52 | 25.54 | 24.52 | 25.12 | 96,846 | +0.60(+2.44%) |
Jul 21, 2014 | 24.52 | 24.58 | 23.92 | 24.52 | 44,214 | +0.00(+0.00%) |
Jul 18, 2014 | 23.32 | 24.70 | 23.20 | 24.52 | 59,972 | +0.90(+3.81%) |
Jul 17, 2014 | 24.28 | 24.34 | 23.29 | 23.62 | 57,746 | -0.72(-2.96%) |
Jul 16, 2014 | 24.52 | 24.88 | 24.16 | 24.34 | 62,331 | -0.06(-0.25%) |
Jul 15, 2014 | 24.82 | 25.00 | 24.17 | 24.40 | 38,277 | -0.36(-1.44%) |
Jul 14, 2014 | 24.34 | 24.88 | 24.17 | 24.76 | 69,293 | +0.60(+2.46%) |
Jul 11, 2014 | 23.27 | 24.46 | 23.27 | 24.17 | 54,981 | +0.71(+3.05%) |
Jul 10, 2014 | 23.21 | 23.69 | 23.09 | 23.45 | 41,389 | -0.30(-1.25%) |
Jul 09, 2014 | 23.81 | 24.17 | 23.63 | 23.75 | 34,135 | -0.06(-0.25%) |
Jul 08, 2014 | 23.93 | 24.11 | 23.27 | 23.81 | 66,243 | -0.18(-0.74%) |
Jul 07, 2014 | 24.28 | 24.64 | 23.81 | 23.99 | 57,146 | -0.60(-2.42%) |
Jul 03, 2014 | 24.88 | 24.58 | 24.58 | 24.58 | 29,955 | -0.42(-1.67%) |
Jul 02, 2014 | 25.24 | 25.53 | 25.00 | 25.00 | 49,163 | -0.42(-1.64%) |
Jul 01, 2014 | 25.36 | 26.07 | 25.36 | 25.42 | 63,920 | -0.12(-0.47%) |
Jun 30, 2014 | 25.24 | 25.71 | 25.06 | 25.53 | 47,802 | +0.12(+0.47%) |
Jun 27, 2014 | 25.12 | 25.59 | 25.00 | 25.42 | 82,327 | -0.12(-0.47%) |
Jun 26, 2014 | 25.65 | 26.19 | 24.94 | 25.53 | 42,966 | -0.06(-0.23%) |
Jun 25, 2014 | 24.88 | 25.71 | 24.76 | 25.59 | 103,418 | +0.42(+1.66%) |
Jun 24, 2014 | 26.07 | 26.78 | 25.12 | 25.18 | 201,140 | -0.77(-2.98%) |
Jun 23, 2014 | 25.42 | 26.49 | 24.82 | 25.95 | 184,677 | +0.65(+2.59%) |
Jun 20, 2014 | 22.74 | 25.36 | 22.74 | 25.30 | 391,398 | +2.50(+10.97%) |
Jun 19, 2014 | 23.21 | 23.21 | 22.50 | 22.80 | 64,277 | -0.30(-1.29%) |
Jun 18, 2014 | 22.98 | 23.75 | 22.68 | 23.09 | 98,195 | +0.00(+0.00%) |
Jun 17, 2014 | 22.26 | 23.39 | 22.20 | 23.09 | 108,059 | +0.83(+3.74%) |
Jun 16, 2014 | 22.14 | 22.50 | 22.08 | 22.26 | 55,226 | +0.06(+0.27%) |
Jun 13, 2014 | 21.90 | 22.50 | 21.84 | 22.20 | 29,640 | +0.24(+1.08%) |
Jun 12, 2014 | 22.32 | 22.50 | 21.73 | 21.96 | 50,653 | -0.36(-1.60%) |
Jun 11, 2014 | 22.80 | 22.80 | 22.14 | 22.32 | 44,963 | -0.65(-2.85%) |
Jun 10, 2014 | 22.56 | 22.98 | 22.32 | 22.98 | 50,144 | +0.95(+4.32%) |
Jun 06, 2014 | 22.26 | 22.44 | 21.84 | 22.02 | 50,797 | +0.24(+1.09%) |
Jun 05, 2014 | 20.77 | 21.78 | 20.42 | 21.78 | 106,899 | +0.95(+4.57%) |
Jun 04, 2014 | 20.48 | 21.01 | 20.30 | 20.83 | 46,866 | +0.24(+1.16%) |
Jun 03, 2014 | 20.83 | 21.31 | 20.42 | 20.59 | 54,364 | -0.36(-1.70%) |
Jun 02, 2014 | 21.61 | 21.67 | 20.83 | 20.95 | 66,706 | -0.60(-2.76%) |
May 30, 2014 | 22.02 | 22.26 | 21.37 | 21.55 | 101,510 | -0.42(-1.90%) |
May 29, 2014 | 21.55 | 22.47 | 21.55 | 21.96 | 93,379 | +0.42(+1.93%) |
May 28, 2014 | 21.84 | 22.14 | 21.25 | 21.55 | 90,905 | -0.24(-1.09%) |
May 27, 2014 | 21.61 | 22.32 | 21.55 | 21.78 | 102,691 | +0.30(+1.39%) |
May 23, 2014 | 20.12 | 21.49 | 21.49 | 21.49 | 130,944 | +1.19(+5.86%) |
May 22, 2014 | 19.88 | 20.41 | 19.88 | 20.30 | 30,276 | +0.36(+1.79%) |
May 21, 2014 | 20.12 | 20.42 | 19.52 | 19.94 | 92,748 | -0.24(-1.18%) |
May 20, 2014 | 20.48 | 20.48 | 19.34 | 20.18 | 129,274 | -0.24(-1.17%) |
May 19, 2014 | 19.88 | 20.77 | 19.76 | 20.42 | 60,793 | +0.36(+1.78%) |
May 16, 2014 | 20.06 | 20.06 | 19.40 | 20.06 | 87,516 | +0.24(+1.20%) |
May 15, 2014 | 20.89 | 21.49 | 19.52 | 19.82 | 206,467 | -0.12(-0.60%) |
May 14, 2014 | 20.83 | 21.25 | 19.70 | 19.94 | 162,022 | -1.49(-6.94%) |
May 13, 2014 | 21.73 | 21.90 | 21.31 | 21.43 | 64,869 | -0.24(-1.10%) |
May 12, 2014 | 20.77 | 21.73 | 20.36 | 21.67 | 110,706 | +1.13(+5.51%) |
May 09, 2014 | 19.40 | 20.59 | 19.40 | 20.53 | 83,908 | +1.01(+5.18%) |
May 08, 2014 | 19.58 | 20.36 | 19.46 | 19.52 | 96,471 | +0.00(+0.00%) |
May 07, 2014 | 19.70 | 19.70 | 18.93 | 19.52 | 94,942 | -0.06(-0.30%) |
May 06, 2014 | 19.94 | 20.65 | 19.58 | 19.58 | 98,005 | -0.48(-2.37%) |
May 05, 2014 | 20.48 | 20.53 | 19.94 | 20.06 | 56,578 | -0.42(-2.03%) |
May 02, 2014 | 21.13 | 21.37 | 20.30 | 20.48 | 76,045 | -0.54(-2.55%) |