Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.87 | 24.25 | 23.28 | 23.51 | 1,261,828 | -0.80(-3.28%) |
Jul 30, 2014 | 24.48 | 24.79 | 24.17 | 24.31 | 943,359 | -0.34(-1.38%) |
Jul 29, 2014 | 24.89 | 24.89 | 24.56 | 24.65 | 410,585 | -0.17(-0.68%) |
Jul 28, 2014 | 24.56 | 24.86 | 24.45 | 24.82 | 420,549 | +0.33(+1.35%) |
Jul 25, 2014 | 24.58 | 24.64 | 24.23 | 24.49 | 836,378 | -0.27(-1.10%) |
Jul 24, 2014 | 24.78 | 24.82 | 24.67 | 24.76 | 522,990 | -0.07(-0.27%) |
Jul 23, 2014 | 25.06 | 25.06 | 24.73 | 24.83 | 978,913 | -0.07(-0.27%) |
Jul 22, 2014 | 24.78 | 25.28 | 24.57 | 24.89 | 1,528,902 | -0.07(-0.27%) |
Jul 21, 2014 | 24.89 | 25.06 | 24.62 | 24.96 | 633,178 | +0.49(+2.01%) |
Jul 18, 2014 | 24.44 | 24.58 | 24.39 | 24.47 | 469,301 | +0.57(+2.38%) |
Jul 17, 2014 | 24.26 | 24.33 | 23.86 | 23.90 | 946,900 | -0.53(-2.15%) |
Jul 16, 2014 | 24.39 | 24.57 | 24.39 | 24.43 | 520,240 | +0.40(+1.66%) |
Jul 15, 2014 | 24.12 | 24.14 | 23.90 | 24.03 | 419,704 | -0.09(-0.39%) |
Jul 14, 2014 | 24.03 | 24.17 | 24.03 | 24.12 | 289,797 | -0.14(-0.56%) |
Jul 11, 2014 | 24.03 | 24.30 | 23.90 | 24.26 | 941,439 | -0.22(-0.90%) |
Jul 10, 2014 | 24.24 | 24.54 | 23.91 | 24.48 | 2,387,928 | -0.40(-1.60%) |
Jul 09, 2014 | 24.51 | 25.00 | 24.46 | 24.88 | 1,473,208 | +0.97(+4.04%) |
Jul 08, 2014 | 23.82 | 23.99 | 23.82 | 23.91 | 1,434,184 | +0.27(+1.15%) |
Jul 07, 2014 | 23.50 | 23.71 | 23.38 | 23.64 | 633,541 | +0.95(+4.18%) |
Jul 03, 2014 | 22.67 | 22.69 | 22.69 | 22.69 | 644,500 | -0.09(-0.41%) |
Jul 02, 2014 | 22.73 | 22.81 | 22.59 | 22.78 | 1,494,218 | +0.16(+0.71%) |
Jul 01, 2014 | 22.72 | 22.72 | 22.41 | 22.62 | 813,976 | +0.26(+1.17%) |
Jun 30, 2014 | 22.57 | 22.61 | 22.21 | 22.36 | 817,867 | +0.45(+2.05%) |
Jun 27, 2014 | 22.00 | 22.04 | 21.81 | 21.91 | 574,308 | -0.06(-0.27%) |
Jun 26, 2014 | 22.06 | 22.11 | 21.94 | 21.97 | 661,276 | -0.04(-0.19%) |
Jun 25, 2014 | 21.99 | 22.11 | 21.83 | 22.01 | 1,356,511 | -0.11(-0.51%) |
Jun 24, 2014 | 22.18 | 22.36 | 22.08 | 22.13 | 511,086 | -0.08(-0.34%) |
Jun 23, 2014 | 22.35 | 22.35 | 22.09 | 22.20 | 371,573 | -0.13(-0.60%) |
Jun 20, 2014 | 22.55 | 22.55 | 22.18 | 22.34 | 148,925 | -0.17(-0.75%) |
Jun 19, 2014 | 22.40 | 22.57 | 22.28 | 22.50 | 943,266 | -0.13(-0.59%) |
Jun 18, 2014 | 22.43 | 22.65 | 22.18 | 22.64 | 689,645 | +0.11(+0.48%) |
Jun 17, 2014 | 22.50 | 22.61 | 22.39 | 22.53 | 616,568 | +0.02(+0.07%) |
Jun 16, 2014 | 22.76 | 22.76 | 22.41 | 22.51 | 411,724 | -0.30(-1.32%) |
Jun 13, 2014 | 23.15 | 23.33 | 22.67 | 22.81 | 841,169 | -0.01(-0.04%) |
Jun 12, 2014 | 23.10 | 23.20 | 22.68 | 22.82 | 476,014 | -0.25(-1.09%) |
Jun 11, 2014 | 23.23 | 23.25 | 22.99 | 23.07 | 284,950 | -0.12(-0.51%) |
Jun 10, 2014 | 23.12 | 23.24 | 22.96 | 23.19 | 443,773 | -0.04(-0.18%) |
Jun 06, 2014 | 23.11 | 23.48 | 23.11 | 23.23 | 773,810 | +0.26(+1.13%) |
Jun 05, 2014 | 22.93 | 23.14 | 22.86 | 22.97 | 360,093 | +0.14(+0.62%) |
Jun 04, 2014 | 22.90 | 22.93 | 22.67 | 22.83 | 273,532 | -0.47(-2.02%) |
Jun 03, 2014 | 23.13 | 23.35 | 22.98 | 23.30 | 1,221,479 | +0.36(+1.57%) |
Jun 02, 2014 | 22.96 | 23.07 | 22.89 | 22.94 | 439,216 | -0.04(-0.18%) |
May 30, 2014 | 23.37 | 23.41 | 22.91 | 22.98 | 893,082 | -0.88(-3.69%) |
May 29, 2014 | 23.98 | 24.01 | 23.81 | 23.86 | 213,419 | +0.13(+0.57%) |
May 28, 2014 | 23.78 | 23.87 | 23.60 | 23.73 | 373,294 | -0.05(-0.21%) |
May 27, 2014 | 23.72 | 23.94 | 23.60 | 23.78 | 778,764 | -0.04(-0.18%) |
May 23, 2014 | 23.84 | 23.82 | 23.82 | 23.82 | 382,495 | -0.19(-0.80%) |
May 22, 2014 | 23.90 | 24.10 | 23.86 | 24.01 | 387,021 | +0.45(+1.92%) |
May 21, 2014 | 23.64 | 23.81 | 23.54 | 23.56 | 990,618 | +0.13(+0.57%) |
May 20, 2014 | 23.67 | 23.67 | 23.28 | 23.43 | 1,208,439 | -1.07(-4.38%) |
May 19, 2014 | 24.61 | 24.69 | 24.47 | 24.50 | 786,294 | -0.29(-1.18%) |
May 16, 2014 | 24.52 | 24.86 | 24.40 | 24.79 | 438,060 | +0.64(+2.64%) |
May 15, 2014 | 24.23 | 24.23 | 23.90 | 24.16 | 549,332 | -0.24(-1.00%) |
May 14, 2014 | 24.06 | 24.44 | 24.00 | 24.40 | 670,115 | +0.62(+2.61%) |
May 13, 2014 | 23.68 | 23.85 | 23.59 | 23.78 | 569,272 | -0.02(-0.07%) |
May 12, 2014 | 23.77 | 24.00 | 23.75 | 23.80 | 876,325 | +0.35(+1.50%) |
May 09, 2014 | 23.38 | 23.58 | 23.24 | 23.44 | 1,294,768 | +0.22(+0.94%) |
May 08, 2014 | 23.12 | 23.47 | 23.09 | 23.22 | 656,400 | -0.08(-0.32%) |
May 07, 2014 | 23.19 | 23.30 | 22.97 | 23.30 | 510,881 | +0.15(+0.65%) |
May 06, 2014 | 23.06 | 23.29 | 23.05 | 23.15 | 162,987 | -0.04(-0.18%) |
May 05, 2014 | 23.23 | 23.23 | 23.06 | 23.19 | 146,529 | -0.03(-0.14%) |
May 02, 2014 | 23.08 | 23.31 | 23.07 | 23.22 | 446,590 | -0.08(-0.36%) |