Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.46 | 24.52 | 24.20 | 24.27 | 62,831 | -0.31(-1.26%) |
Jul 30, 2014 | 24.52 | 24.58 | 24.49 | 24.58 | 42,792 | +0.13(+0.53%) |
Jul 29, 2014 | 24.49 | 24.54 | 24.45 | 24.45 | 46,057 | +0.02(+0.08%) |
Jul 28, 2014 | 24.45 | 24.46 | 24.42 | 24.43 | 54,230 | -0.03(-0.12%) |
Jul 25, 2014 | 24.35 | 24.52 | 24.33 | 24.46 | 46,538 | +0.10(+0.41%) |
Jul 24, 2014 | 24.39 | 24.40 | 24.33 | 24.36 | 26,300 | +0.00(+0.00%) |
Jul 23, 2014 | 24.29 | 24.36 | 24.25 | 24.36 | 45,510 | +0.11(+0.45%) |
Jul 22, 2014 | 24.19 | 24.28 | 24.18 | 24.25 | 49,462 | +0.02(+0.08%) |
Jul 21, 2014 | 24.13 | 24.23 | 24.06 | 24.23 | 82,485 | +0.07(+0.29%) |
Jul 18, 2014 | 24.01 | 24.18 | 24.00 | 24.16 | 34,814 | +0.11(+0.46%) |
Jul 17, 2014 | 24.07 | 24.14 | 24.03 | 24.05 | 93,836 | -0.03(-0.12%) |
Jul 16, 2014 | 23.91 | 24.10 | 23.91 | 24.08 | 68,739 | +0.20(+0.84%) |
Jul 15, 2014 | 23.96 | 24.00 | 23.83 | 23.88 | 84,999 | -0.11(-0.46%) |
Jul 14, 2014 | 23.91 | 24.01 | 23.91 | 23.99 | 79,075 | +0.08(+0.33%) |
Jul 11, 2014 | 23.93 | 23.93 | 23.86 | 23.91 | 31,634 | -0.01(-0.04%) |
Jul 10, 2014 | 23.91 | 23.99 | 23.88 | 23.92 | 74,478 | -0.12(-0.50%) |
Jul 09, 2014 | 23.96 | 24.06 | 23.91 | 24.04 | 73,203 | +0.10(+0.42%) |
Jul 08, 2014 | 23.95 | 23.95 | 23.75 | 23.94 | 64,745 | -0.06(-0.25%) |
Jul 07, 2014 | 24.04 | 24.04 | 23.89 | 24.00 | 68,836 | -0.07(-0.29%) |
Jul 04, 2014 | 24.04 | 24.11 | 24.04 | 24.07 | 30,916 | +0.03(+0.12%) |
Jul 03, 2014 | 24.06 | 24.11 | 24.01 | 24.04 | 278,647 | +0.00(+0.00%) |
Jul 02, 2014 | 23.98 | 24.06 | 23.95 | 24.04 | 113,298 | +0.10(+0.42%) |
Jun 30, 2014 | 23.94 | 23.94 | 23.94 | 0 | +0.10(+0.42%) | |
Jun 27, 2014 | 23.76 | 23.84 | 23.76 | 23.84 | 32,236 | +0.09(+0.38%) |
Jun 26, 2014 | 23.63 | 23.76 | 23.60 | 23.75 | 56,565 | +0.10(+0.42%) |
Jun 25, 2014 | 23.59 | 23.70 | 23.59 | 23.65 | 52,552 | +0.02(+0.08%) |
Jun 24, 2014 | 23.83 | 23.87 | 23.61 | 23.63 | 74,971 | -0.21(-0.88%) |
Jun 23, 2014 | 23.85 | 23.85 | 23.79 | 23.84 | 79,518 | -0.02(-0.08%) |
Jun 20, 2014 | 23.88 | 23.88 | 23.80 | 23.86 | 81,190 | +0.02(+0.08%) |
Jun 19, 2014 | 23.87 | 23.87 | 23.80 | 23.84 | 32,242 | +0.00(+0.00%) |
Jun 18, 2014 | 23.79 | 23.85 | 23.76 | 23.84 | 39,489 | -0.07(-0.29%) |
Jun 17, 2014 | 23.88 | 23.93 | 23.82 | 23.91 | 411,027 | +0.02(+0.08%) |
Jun 16, 2014 | 23.82 | 23.93 | 23.82 | 23.89 | 124,136 | +0.07(+0.29%) |
Jun 13, 2014 | 23.66 | 23.82 | 23.65 | 23.82 | 84,700 | +0.17(+0.72%) |
Jun 12, 2014 | 23.62 | 23.65 | 23.58 | 23.65 | 34,382 | +0.05(+0.21%) |
Jun 11, 2014 | 23.60 | 23.62 | 23.56 | 23.60 | 69,072 | -0.04(-0.17%) |
Jun 10, 2014 | 23.57 | 23.64 | 23.56 | 23.64 | 102,411 | +0.12(+0.51%) |
Jun 06, 2014 | 23.49 | 23.54 | 23.45 | 23.52 | 40,411 | +0.06(+0.26%) |
Jun 05, 2014 | 23.47 | 23.50 | 23.38 | 23.46 | 64,549 | +0.00(+0.00%) |
Jun 04, 2014 | 23.35 | 23.46 | 23.31 | 23.46 | 184,045 | +0.10(+0.43%) |
Jun 03, 2014 | 23.26 | 23.38 | 23.24 | 23.36 | 50,531 | +0.09(+0.39%) |
Jun 02, 2014 | 23.19 | 23.27 | 23.19 | 23.27 | 93,341 | +0.10(+0.43%) |
May 30, 2014 | 23.10 | 23.17 | 23.03 | 23.17 | 30,356 | +0.05(+0.22%) |
May 29, 2014 | 23.18 | 23.19 | 23.03 | 23.12 | 43,707 | -0.04(-0.17%) |
May 28, 2014 | 23.19 | 23.19 | 23.07 | 23.16 | 41,380 | -0.05(-0.22%) |
May 27, 2014 | 23.33 | 23.33 | 23.18 | 23.21 | 46,453 | -0.09(-0.39%) |
May 26, 2014 | 23.32 | 23.35 | 23.29 | 23.30 | 28,439 | +0.02(+0.09%) |
May 23, 2014 | 23.26 | 23.30 | 23.26 | 23.28 | 121,874 | -0.03(-0.13%) |
May 22, 2014 | 23.27 | 23.35 | 23.24 | 23.31 | 61,514 | +0.13(+0.56%) |
May 21, 2014 | 23.04 | 23.19 | 23.04 | 23.18 | 150,969 | +0.16(+0.70%) |
May 20, 2014 | 23.00 | 23.06 | 22.94 | 23.02 | 72,129 | +0.05(+0.22%) |
May 16, 2014 | 22.97 | 22.97 | 22.97 | 0 | -0.12(-0.52%) | |
May 15, 2014 | 23.21 | 23.21 | 22.98 | 23.09 | 73,627 | -0.13(-0.56%) |
May 14, 2014 | 23.24 | 23.28 | 23.21 | 23.22 | 43,172 | -0.01(-0.04%) |
May 13, 2014 | 23.23 | 23.25 | 23.18 | 23.23 | 61,375 | +0.04(+0.17%) |
May 12, 2014 | 23.07 | 23.19 | 23.07 | 23.19 | 57,658 | +0.18(+0.78%) |
May 09, 2014 | 23.07 | 23.07 | 22.94 | 23.01 | 47,447 | -0.01(-0.04%) |
May 08, 2014 | 23.20 | 23.25 | 22.96 | 23.02 | 164,259 | -0.17(-0.73%) |
May 07, 2014 | 23.15 | 23.19 | 23.08 | 23.19 | 128,938 | +0.07(+0.30%) |
May 06, 2014 | 23.23 | 23.23 | 23.10 | 23.12 | 45,547 | -0.13(-0.56%) |
May 05, 2014 | 23.30 | 23.30 | 23.20 | 23.25 | 91,914 | -0.10(-0.43%) |
May 02, 2014 | 23.25 | 23.37 | 23.22 | 23.35 | 139,669 | +0.15(+0.65%) |