Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.31 | 24.51 | 23.85 | 23.91 | 1,960,520 | -0.72(-2.94%) |
Jul 30, 2014 | 24.48 | 24.73 | 24.11 | 24.64 | 1,236,833 | +0.22(+0.92%) |
Jul 29, 2014 | 24.19 | 24.59 | 24.08 | 24.41 | 867,151 | +0.25(+1.03%) |
Jul 28, 2014 | 24.29 | 24.33 | 24.01 | 24.16 | 428,860 | -0.06(-0.25%) |
Jul 25, 2014 | 24.06 | 24.36 | 23.96 | 24.22 | 558,520 | -0.06(-0.25%) |
Jul 24, 2014 | 24.45 | 24.68 | 24.23 | 24.28 | 699,279 | -0.18(-0.75%) |
Jul 23, 2014 | 24.89 | 24.91 | 24.43 | 24.47 | 494,464 | -0.33(-1.34%) |
Jul 22, 2014 | 24.31 | 25.06 | 24.18 | 24.80 | 886,426 | +0.62(+2.57%) |
Jul 21, 2014 | 24.14 | 24.24 | 23.97 | 24.18 | 641,961 | -0.08(-0.34%) |
Jul 18, 2014 | 23.83 | 24.34 | 23.80 | 24.26 | 967,115 | +0.35(+1.45%) |
Jul 17, 2014 | 24.18 | 24.50 | 23.89 | 23.91 | 1,060,177 | -0.52(-2.13%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.24 | 24.43 | 582,534 | -0.13(-0.54%) |
Jul 15, 2014 | 24.69 | 24.85 | 24.44 | 24.56 | 1,013,630 | -0.23(-0.95%) |
Jul 14, 2014 | 24.72 | 24.95 | 24.56 | 24.80 | 837,729 | +0.41(+1.69%) |
Jul 11, 2014 | 24.34 | 24.40 | 24.15 | 24.39 | 652,838 | +0.01(+0.04%) |
Jul 10, 2014 | 24.11 | 24.57 | 24.04 | 24.38 | 637,026 | -0.25(-1.01%) |
Jul 09, 2014 | 24.88 | 24.96 | 24.57 | 24.63 | 697,730 | -0.10(-0.41%) |
Jul 08, 2014 | 24.96 | 24.99 | 24.50 | 24.73 | 887,664 | -0.31(-1.24%) |
Jul 07, 2014 | 25.42 | 25.52 | 24.85 | 25.04 | 1,095,994 | -0.56(-2.19%) |
Jul 03, 2014 | 25.51 | 25.60 | 25.60 | 25.60 | 394,366 | +0.14(+0.56%) |
Jul 02, 2014 | 25.06 | 25.77 | 25.01 | 25.46 | 1,283,113 | +0.24(+0.97%) |
Jul 01, 2014 | 25.09 | 25.39 | 24.97 | 25.21 | 1,232,381 | +0.22(+0.90%) |
Jun 30, 2014 | 25.05 | 25.17 | 24.82 | 24.99 | 1,843,213 | -0.26(-1.03%) |
Jun 27, 2014 | 25.11 | 25.42 | 25.03 | 25.25 | 1,220,361 | -0.09(-0.34%) |
Jun 26, 2014 | 25.34 | 25.42 | 25.05 | 25.33 | 595,216 | +0.04(+0.16%) |
Jun 25, 2014 | 24.96 | 25.47 | 24.96 | 25.29 | 1,276,974 | +0.23(+0.91%) |
Jun 24, 2014 | 25.30 | 25.47 | 24.96 | 25.06 | 802,423 | -0.23(-0.93%) |
Jun 23, 2014 | 25.46 | 25.61 | 25.14 | 25.30 | 945,887 | -0.38(-1.47%) |
Jun 20, 2014 | 25.43 | 25.93 | 25.43 | 25.68 | 1,494,697 | +0.19(+0.76%) |
Jun 19, 2014 | 25.49 | 25.49 | 25.16 | 25.48 | 784,530 | -0.01(-0.02%) |
Jun 18, 2014 | 25.33 | 25.58 | 25.24 | 25.49 | 1,036,356 | +0.22(+0.89%) |
Jun 17, 2014 | 25.24 | 25.57 | 25.07 | 25.26 | 1,593,995 | -0.12(-0.48%) |
Jun 16, 2014 | 24.80 | 25.40 | 24.73 | 25.38 | 1,959,672 | +0.31(+1.24%) |
Jun 13, 2014 | 24.86 | 25.10 | 24.61 | 25.07 | 6,106,814 | +0.48(+1.95%) |
Jun 12, 2014 | 24.66 | 24.86 | 24.44 | 24.59 | 1,571,320 | -0.32(-1.27%) |
Jun 11, 2014 | 25.08 | 25.08 | 24.75 | 24.91 | 830,164 | -0.22(-0.89%) |
Jun 10, 2014 | 25.27 | 25.60 | 24.45 | 25.14 | 2,338,288 | -0.92(-3.54%) |
Jun 06, 2014 | 26.36 | 26.44 | 25.80 | 26.06 | 1,094,354 | -0.01(-0.02%) |
Jun 05, 2014 | 26.33 | 27.10 | 25.98 | 26.06 | 4,409,958 | +2.33(+9.81%) |
Jun 04, 2014 | 23.43 | 23.85 | 23.30 | 23.73 | 773,062 | +0.14(+0.58%) |
Jun 03, 2014 | 23.21 | 23.78 | 23.01 | 23.60 | 836,340 | +0.12(+0.52%) |
Jun 02, 2014 | 23.61 | 23.81 | 23.31 | 23.47 | 440,934 | -0.13(-0.54%) |
May 30, 2014 | 23.68 | 23.70 | 23.41 | 23.60 | 473,532 | +0.05(+0.19%) |
May 29, 2014 | 23.68 | 23.74 | 23.49 | 23.56 | 358,665 | +0.04(+0.15%) |
May 28, 2014 | 23.59 | 23.64 | 23.42 | 23.52 | 418,639 | -0.09(-0.37%) |
May 27, 2014 | 23.52 | 23.65 | 23.38 | 23.61 | 750,733 | +0.22(+0.94%) |
May 23, 2014 | 23.00 | 23.39 | 23.39 | 23.39 | 347,451 | +0.43(+1.88%) |
May 22, 2014 | 22.68 | 22.98 | 22.54 | 22.96 | 417,693 | +0.41(+1.80%) |
May 21, 2014 | 22.40 | 22.67 | 22.26 | 22.55 | 568,058 | +0.22(+1.00%) |
May 20, 2014 | 22.38 | 22.49 | 22.10 | 22.33 | 635,959 | -0.07(-0.30%) |
May 19, 2014 | 21.80 | 22.40 | 21.58 | 22.39 | 414,746 | +0.50(+2.28%) |
May 16, 2014 | 21.63 | 21.93 | 21.40 | 21.90 | 507,260 | +0.23(+1.06%) |
May 15, 2014 | 21.55 | 21.79 | 21.25 | 21.67 | 394,131 | +0.07(+0.33%) |
May 14, 2014 | 21.81 | 21.89 | 21.47 | 21.59 | 493,052 | -0.22(-1.03%) |
May 13, 2014 | 22.52 | 22.52 | 21.71 | 21.82 | 1,363,707 | -0.66(-2.95%) |
May 12, 2014 | 21.80 | 22.59 | 21.80 | 22.48 | 479,619 | +0.70(+3.20%) |
May 09, 2014 | 21.37 | 21.80 | 21.21 | 21.78 | 327,915 | +0.31(+1.42%) |
May 08, 2014 | 21.46 | 21.95 | 21.29 | 21.48 | 511,194 | -0.01(-0.05%) |
May 07, 2014 | 21.49 | 21.72 | 21.11 | 21.49 | 528,681 | -0.03(-0.14%) |
May 06, 2014 | 21.91 | 22.00 | 21.52 | 21.52 | 375,816 | -0.39(-1.77%) |
May 05, 2014 | 21.88 | 22.11 | 21.70 | 21.91 | 291,984 | -0.18(-0.81%) |
May 02, 2014 | 22.08 | 22.33 | 21.97 | 22.08 | 359,458 | +0.14(+0.65%) |