Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.27 | 23.33 | 23.24 | 23.29 | 29,666 | -0.70(-2.92%) |
Jul 30, 2014 | 23.80 | 23.99 | 23.80 | 23.99 | 42,732 | +0.19(+0.80%) |
Jul 29, 2014 | 23.72 | 23.81 | 23.72 | 23.80 | 29,820 | +0.07(+0.29%) |
Jul 28, 2014 | 23.67 | 23.74 | 23.67 | 23.73 | 28,348 | +0.23(+1.00%) |
Jul 25, 2014 | 23.44 | 23.66 | 23.43 | 23.50 | 13,472 | -0.05(-0.23%) |
Jul 24, 2014 | 23.53 | 23.60 | 23.53 | 23.55 | 25,489 | +0.03(+0.11%) |
Jul 23, 2014 | 23.48 | 23.55 | 23.47 | 23.52 | 32,228 | +0.11(+0.49%) |
Jul 22, 2014 | 23.35 | 23.44 | 23.35 | 23.41 | 23,751 | +0.16(+0.69%) |
Jul 21, 2014 | 23.25 | 23.25 | 23.13 | 23.25 | 29,353 | -0.11(-0.47%) |
Jul 18, 2014 | 23.25 | 23.36 | 23.18 | 23.36 | 88,003 | +0.09(+0.40%) |
Jul 17, 2014 | 23.43 | 23.46 | 23.26 | 23.27 | 27,189 | -0.33(-1.42%) |
Jul 16, 2014 | 23.66 | 23.66 | 23.60 | 23.60 | 16,810 | -0.01(-0.04%) |
Jul 15, 2014 | 23.65 | 23.65 | 23.56 | 23.61 | 21,692 | +0.12(+0.51%) |
Jul 14, 2014 | 23.41 | 23.50 | 23.39 | 23.49 | 17,832 | +0.46(+2.02%) |
Jul 11, 2014 | 23.08 | 23.08 | 22.96 | 23.03 | 29,536 | +0.11(+0.46%) |
Jul 10, 2014 | 23.03 | 23.03 | 22.79 | 22.92 | 23,110 | -0.35(-1.50%) |
Jul 09, 2014 | 23.15 | 23.31 | 23.15 | 23.27 | 26,878 | +0.06(+0.27%) |
Jul 08, 2014 | 23.21 | 23.21 | 23.08 | 23.21 | 31,008 | -0.05(-0.22%) |
Jul 07, 2014 | 23.27 | 23.27 | 23.12 | 23.26 | 28,665 | -0.23(-1.00%) |
Jul 03, 2014 | 23.50 | 23.50 | 23.50 | 0 | -0.18(-0.74%) | |
Jul 02, 2014 | 23.61 | 23.70 | 23.61 | 23.67 | 18,915 | -0.43(-1.78%) |
Jul 01, 2014 | 24.01 | 24.11 | 23.94 | 24.10 | 54,451 | +0.22(+0.92%) |
Jun 30, 2014 | 23.85 | 23.90 | 23.81 | 23.88 | 35,953 | +0.30(+1.27%) |
Jun 27, 2014 | 23.51 | 23.58 | 23.51 | 23.58 | 71,872 | -0.27(-1.13%) |
Jun 26, 2014 | 23.85 | 23.85 | 23.77 | 23.85 | 30,078 | +0.03(+0.13%) |
Jun 25, 2014 | 23.73 | 23.84 | 23.66 | 23.82 | 38,019 | -0.21(-0.87%) |
Jun 24, 2014 | 24.09 | 24.16 | 23.95 | 24.03 | 58,337 | +0.01(+0.04%) |
Jun 23, 2014 | 24.02 | 24.02 | 23.91 | 24.02 | 37,913 | +0.13(+0.54%) |
Jun 20, 2014 | 23.85 | 23.89 | 23.85 | 23.89 | 29,306 | +0.37(+1.59%) |
Jun 19, 2014 | 23.43 | 23.52 | 23.33 | 23.52 | 24,280 | -0.02(-0.10%) |
Jun 18, 2014 | 23.42 | 23.54 | 23.37 | 23.54 | 39,729 | -0.13(-0.55%) |
Jun 17, 2014 | 23.68 | 23.68 | 23.59 | 23.67 | 19,740 | +0.10(+0.42%) |
Jun 16, 2014 | 23.49 | 23.59 | 23.49 | 23.57 | 16,934 | -0.17(-0.72%) |
Jun 13, 2014 | 23.72 | 23.74 | 23.64 | 23.74 | 65,510 | +0.21(+0.91%) |
Jun 12, 2014 | 23.68 | 23.68 | 23.50 | 23.52 | 34,318 | -0.14(-0.57%) |
Jun 11, 2014 | 23.78 | 23.78 | 23.54 | 23.66 | 45,589 | +0.06(+0.25%) |
Jun 10, 2014 | 23.51 | 23.60 | 23.47 | 23.60 | 98,206 | +0.15(+0.64%) |
Jun 06, 2014 | 23.33 | 23.47 | 23.31 | 23.45 | 178,851 | -0.25(-1.05%) |
Jun 05, 2014 | 23.58 | 23.70 | 23.58 | 23.70 | 424,529 | -0.23(-0.96%) |
Jun 04, 2014 | 23.83 | 23.98 | 23.77 | 23.93 | 467,243 | +0.23(+0.97%) |
Jun 03, 2014 | 23.61 | 23.70 | 23.54 | 23.70 | 471,781 | +0.16(+0.68%) |
Jun 02, 2014 | 23.29 | 23.55 | 23.29 | 23.54 | 258,743 | +0.53(+2.30%) |
May 30, 2014 | 22.97 | 23.02 | 22.96 | 23.01 | 6,333 | -0.13(-0.56%) |
May 29, 2014 | 23.12 | 23.18 | 23.09 | 23.14 | 13,205 | +0.24(+1.05%) |
May 28, 2014 | 23.00 | 23.02 | 22.85 | 22.90 | 22,391 | +0.09(+0.39%) |
May 27, 2014 | 22.77 | 22.85 | 22.75 | 22.81 | 15,553 | +0.44(+1.97%) |
May 23, 2014 | 22.37 | 22.37 | 22.37 | 0 | +1.08(+5.09%) | |
May 22, 2014 | 21.32 | 21.32 | 21.26 | 21.29 | 12,251 | +0.11(+0.50%) |
May 21, 2014 | 21.12 | 21.27 | 21.11 | 21.18 | 17,247 | +0.01(+0.05%) |
May 20, 2014 | 21.23 | 21.25 | 21.10 | 21.17 | 22,326 | -0.24(-1.12%) |
May 19, 2014 | 21.78 | 21.78 | 21.34 | 21.41 | 17,469 | -0.54(-2.46%) |
May 16, 2014 | 21.96 | 21.96 | 21.86 | 21.95 | 13,867 | +0.28(+1.29%) |
May 15, 2014 | 21.81 | 21.81 | 21.55 | 21.67 | 23,832 | -0.05(-0.23%) |
May 14, 2014 | 21.76 | 21.95 | 21.72 | 21.72 | 207,939 | +0.18(+0.84%) |
May 13, 2014 | 21.50 | 21.54 | 21.45 | 21.54 | 54,490 | +0.36(+1.72%) |
May 12, 2014 | 21.13 | 21.20 | 21.11 | 21.18 | 72,633 | -0.52(-2.42%) |
May 09, 2014 | 21.72 | 21.72 | 21.65 | 21.70 | 13,113 | -0.08(-0.37%) |
May 08, 2014 | 21.84 | 21.85 | 21.74 | 21.78 | 14,502 | -0.16(-0.73%) |
May 07, 2014 | 21.83 | 21.94 | 21.78 | 21.94 | 70,855 | -0.45(-2.03%) |
May 06, 2014 | 22.41 | 22.47 | 22.35 | 22.39 | 18,441 | -0.16(-0.73%) |
May 05, 2014 | 22.42 | 22.57 | 22.42 | 22.56 | 13,103 | -0.02(-0.09%) |
May 02, 2014 | 22.52 | 22.69 | 22.52 | 22.58 | 53,818 | -0.17(-0.73%) |