Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 23.19 | 23.19 | 22.84 | 22.87 | 73,687 | -0.55(-2.34%) |
Jul 30, 2014 | 23.32 | 23.41 | 23.23 | 23.41 | 23,999 | +0.09(+0.40%) |
Jul 29, 2014 | 23.57 | 23.57 | 23.32 | 23.32 | 54,025 | -0.15(-0.63%) |
Jul 28, 2014 | 23.63 | 23.63 | 23.45 | 23.47 | 67,925 | -0.05(-0.20%) |
Jul 25, 2014 | 23.66 | 23.72 | 23.48 | 23.52 | 218,780 | -0.15(-0.63%) |
Jul 24, 2014 | 23.64 | 23.72 | 23.56 | 23.66 | 22,390 | +0.22(+0.95%) |
Jul 23, 2014 | 23.66 | 23.66 | 23.43 | 23.44 | 21,848 | -0.11(-0.47%) |
Jul 22, 2014 | 23.52 | 23.68 | 23.52 | 23.55 | 176,917 | +0.20(+0.87%) |
Jul 21, 2014 | 23.38 | 23.49 | 23.24 | 23.35 | 51,250 | -0.12(-0.51%) |
Jul 18, 2014 | 23.33 | 23.57 | 23.33 | 23.47 | 42,439 | +0.25(+1.06%) |
Jul 17, 2014 | 23.57 | 23.63 | 23.21 | 23.22 | 75,643 | -0.51(-2.13%) |
Jul 16, 2014 | 23.69 | 23.80 | 23.64 | 23.73 | 33,693 | +0.24(+1.03%) |
Jul 15, 2014 | 23.77 | 23.77 | 23.44 | 23.49 | 57,987 | -0.20(-0.86%) |
Jul 14, 2014 | 23.68 | 23.76 | 23.64 | 23.69 | 71,159 | +0.13(+0.55%) |
Jul 11, 2014 | 23.53 | 23.58 | 23.42 | 23.56 | 41,661 | +0.13(+0.55%) |
Jul 10, 2014 | 23.50 | 23.50 | 23.20 | 23.43 | 95,426 | -0.26(-1.10%) |
Jul 09, 2014 | 23.74 | 23.80 | 23.67 | 23.69 | 28,485 | -0.01(-0.04%) |
Jul 08, 2014 | 23.92 | 23.92 | 23.56 | 23.70 | 45,241 | -0.30(-1.24%) |
Jul 07, 2014 | 24.01 | 24.11 | 23.84 | 24.00 | 66,535 | -0.21(-0.88%) |
Jul 03, 2014 | 24.24 | 24.21 | 24.21 | 24.21 | 23,402 | +0.09(+0.38%) |
Jul 02, 2014 | 24.09 | 24.16 | 24.09 | 24.12 | 27,524 | +0.02(+0.08%) |
Jul 01, 2014 | 24.15 | 24.16 | 24.06 | 24.10 | 40,663 | +0.09(+0.39%) |
Jun 30, 2014 | 24.11 | 24.15 | 23.92 | 24.01 | 75,299 | -0.05(-0.20%) |
Jun 27, 2014 | 24.15 | 24.15 | 23.99 | 24.06 | 27,693 | -0.09(-0.37%) |
Jun 26, 2014 | 24.21 | 24.22 | 24.00 | 24.15 | 48,494 | -0.18(-0.72%) |
Jun 25, 2014 | 24.39 | 24.43 | 24.28 | 24.32 | 60,218 | -0.07(-0.29%) |
Jun 24, 2014 | 24.57 | 24.57 | 24.35 | 24.39 | 71,350 | -0.18(-0.75%) |
Jun 23, 2014 | 24.59 | 24.60 | 24.46 | 24.58 | 57,941 | -0.01(-0.06%) |
Jun 20, 2014 | 24.68 | 24.68 | 24.45 | 24.59 | 77,127 | -0.16(-0.64%) |
Jun 19, 2014 | 24.76 | 24.81 | 24.64 | 24.75 | 34,059 | +0.01(+0.04%) |
Jun 18, 2014 | 24.41 | 24.74 | 24.34 | 24.74 | 47,890 | +0.32(+1.33%) |
Jun 17, 2014 | 24.45 | 24.46 | 24.36 | 24.41 | 31,786 | -0.04(-0.15%) |
Jun 16, 2014 | 24.55 | 24.55 | 24.43 | 24.45 | 19,569 | -0.09(-0.38%) |
Jun 13, 2014 | 24.61 | 24.61 | 24.40 | 24.54 | 119,726 | -0.10(-0.41%) |
Jun 12, 2014 | 24.75 | 24.75 | 24.52 | 24.64 | 87,019 | +0.10(+0.41%) |
Jun 11, 2014 | 24.77 | 24.77 | 24.54 | 24.54 | 85,592 | -0.27(-1.08%) |
Jun 10, 2014 | 24.68 | 24.81 | 24.66 | 24.81 | 82,293 | +0.11(+0.45%) |
Jun 06, 2014 | 24.49 | 24.72 | 24.48 | 24.70 | 136,740 | +0.34(+1.40%) |
Jun 05, 2014 | 24.29 | 24.44 | 24.18 | 24.36 | 149,698 | +0.22(+0.89%) |
Jun 04, 2014 | 23.98 | 24.15 | 23.98 | 24.15 | 11,583 | +0.03(+0.12%) |
Jun 03, 2014 | 24.06 | 24.15 | 24.02 | 24.12 | 60,392 | +0.10(+0.42%) |
Jun 02, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 33,125 | -0.04(-0.15%) |
May 30, 2014 | 24.02 | 24.15 | 24.01 | 24.05 | 74,436 | +0.01(+0.03%) |
May 29, 2014 | 24.08 | 24.09 | 24.00 | 24.05 | 31,821 | +0.06(+0.24%) |
May 28, 2014 | 24.02 | 24.06 | 23.89 | 23.99 | 21,319 | +0.03(+0.12%) |
May 27, 2014 | 24.02 | 24.09 | 23.76 | 23.96 | 19,234 | +0.12(+0.51%) |
May 23, 2014 | 23.64 | 23.84 | 23.84 | 23.84 | 33,216 | +0.10(+0.43%) |
May 22, 2014 | 23.76 | 23.76 | 23.65 | 23.74 | 29,755 | -0.02(-0.08%) |
May 21, 2014 | 23.79 | 23.83 | 23.67 | 23.76 | 134,816 | +0.14(+0.59%) |
May 20, 2014 | 23.71 | 23.80 | 23.60 | 23.62 | 51,958 | -0.05(-0.20%) |
May 19, 2014 | 23.46 | 23.70 | 23.46 | 23.66 | 49,654 | +0.09(+0.40%) |
May 16, 2014 | 23.59 | 23.67 | 23.47 | 23.57 | 18,577 | -0.02(-0.08%) |
May 15, 2014 | 23.90 | 23.90 | 23.59 | 23.59 | 99,880 | -0.43(-1.78%) |
May 14, 2014 | 24.15 | 24.15 | 23.97 | 24.02 | 32,147 | -0.06(-0.27%) |
May 13, 2014 | 24.16 | 24.16 | 24.06 | 24.08 | 37,893 | -0.05(-0.19%) |
May 12, 2014 | 24.13 | 24.19 | 24.02 | 24.13 | 40,589 | +0.19(+0.81%) |
May 09, 2014 | 24.16 | 24.16 | 23.92 | 23.93 | 105,256 | -0.33(-1.38%) |
May 08, 2014 | 24.36 | 24.39 | 24.24 | 24.27 | 75,786 | -0.08(-0.34%) |
May 07, 2014 | 24.26 | 24.41 | 24.21 | 24.35 | 46,395 | +0.18(+0.73%) |
May 06, 2014 | 24.20 | 24.20 | 24.12 | 24.17 | 27,998 | -0.01(-0.04%) |
May 05, 2014 | 24.17 | 24.19 | 24.07 | 24.18 | 40,691 | -0.06(-0.23%) |
May 02, 2014 | 24.18 | 24.28 | 24.11 | 24.24 | 85,135 | +0.06(+0.23%) |